FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116C00115000 | 2024-04-02 2:44PM EDT | 115.00 | 162.72 | 147.50 | 152.00 | 0.00 | - | 4 | 7 | 60.16% |
| FDX260116C00120000 | 2024-01-11 3:44PM EDT | 120.00 | 135.05 | 124.50 | 128.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX260116C00125000 | 2023-10-16 9:30AM EDT | 125.00 | 127.85 | 133.40 | 138.45 | 0.00 | - | 4 | 5 | 52.41% |
| FDX260116C00140000 | 2024-04-18 9:34AM EDT | 140.00 | 129.21 | 120.50 | 125.50 | 0.00 | - | 2 | 2 | 49.25% |
| FDX260116C00150000 | 2024-05-14 1:48PM EDT | 150.00 | 117.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX260116C00155000 | 2023-12-11 3:31PM EDT | 155.00 | 129.30 | 100.80 | 105.40 | 0.00 | - | 5 | 5 | 34.33% |
| FDX260116C00160000 | 2024-03-22 9:41AM EDT | 160.00 | 136.13 | 114.50 | 119.45 | 0.00 | - | 3 | 3 | 56.26% |
| FDX260116C00165000 | 2023-11-27 1:41PM EDT | 165.00 | 104.79 | 96.55 | 100.30 | 0.00 | - | 5 | 6 | 38.62% |
| FDX260116C00175000 | 2024-05-10 10:36AM EDT | 175.00 | 102.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX260116C00180000 | 2024-03-21 10:59AM EDT | 180.00 | 96.30 | 100.05 | 103.15 | 0.00 | - | 1 | 3 | 52.08% |
| FDX260116C00185000 | 2023-12-26 1:58PM EDT | 185.00 | 85.50 | 81.55 | 84.10 | 0.00 | - | - | 1 | 35.93% |
| FDX260116C00190000 | 2024-02-13 10:39AM EDT | 190.00 | 70.00 | 83.20 | 85.90 | 0.00 | - | 1 | 4 | 41.50% |
| FDX260116C00195000 | 2024-01-24 2:43PM EDT | 195.00 | 74.26 | 69.05 | 70.00 | 0.00 | - | 1 | 2 | 27.58% |
| FDX260116C00200000 | 2024-03-27 2:56PM EDT | 200.00 | 102.45 | 83.60 | 85.60 | 0.00 | - | 2 | 36 | 47.02% |
| FDX260116C00210000 | 2024-05-06 3:59PM EDT | 210.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX260116C00220000 | 2024-05-20 1:25PM EDT | 220.00 | 61.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDX260116C00230000 | 2024-05-16 3:09PM EDT | 230.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX260116C00240000 | 2024-05-17 2:56PM EDT | 240.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX260116C00250000 | 2024-05-20 11:31AM EDT | 250.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX260116C00260000 | 2024-05-16 12:04PM EDT | 260.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FDX260116C00270000 | 2024-05-16 1:01PM EDT | 270.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FDX260116C00280000 | 2024-05-14 11:24AM EDT | 280.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FDX260116C00290000 | 2024-05-20 12:17PM EDT | 290.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FDX260116C00300000 | 2024-05-20 10:07AM EDT | 300.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX260116C00310000 | 2024-05-13 2:21PM EDT | 310.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FDX260116C00320000 | 2024-05-13 1:57PM EDT | 320.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| FDX260116C00330000 | 2024-05-10 10:49AM EDT | 330.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX260116C00340000 | 2024-05-15 1:18PM EDT | 340.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| FDX260116C00350000 | 2024-05-13 1:32PM EDT | 350.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| FDX260116C00360000 | 2024-05-15 10:35AM EDT | 360.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| FDX260116C00370000 | 2024-05-02 10:24AM EDT | 370.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX260116C00380000 | 2024-05-07 1:57PM EDT | 380.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FDX260116C00390000 | 2024-05-07 9:48AM EDT | 390.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FDX260116C00400000 | 2024-05-07 1:57PM EDT | 400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FDX260116C00410000 | 2024-05-07 9:48AM EDT | 410.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FDX260116C00420000 | 2024-05-17 11:56AM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX260116P00115000 | 2024-05-15 1:13PM EDT | 115.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX260116P00120000 | 2024-05-06 12:00PM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX260116P00125000 | 2024-05-14 2:36PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX260116P00130000 | 2024-04-16 2:41PM EDT | 130.00 | 2.46 | 1.34 | 3.45 | 0.00 | - | 24 | 88 | 38.18% |
| FDX260116P00135000 | 2024-05-20 12:24PM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FDX260116P00140000 | 2024-02-14 4:21PM EDT | 140.00 | 4.60 | 3.35 | 4.00 | 0.00 | - | 4 | 12 | 36.02% |
| FDX260116P00145000 | 2024-03-21 1:50PM EDT | 145.00 | 3.35 | 2.85 | 3.30 | 0.00 | - | 1 | 4 | 32.58% |
| FDX260116P00150000 | 2024-05-16 3:35PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX260116P00155000 | 2024-03-26 12:50PM EDT | 155.00 | 2.80 | 3.70 | 4.05 | 0.00 | - | 4 | 14 | 31.09% |
| FDX260116P00160000 | 2024-05-17 10:38AM EDT | 160.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX260116P00165000 | 2024-03-27 3:26PM EDT | 165.00 | 3.91 | 4.65 | 4.95 | 0.00 | - | 1 | 27 | 29.68% |
| FDX260116P00170000 | 2024-05-03 2:45PM EDT | 170.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX260116P00175000 | 2024-04-03 12:42PM EDT | 175.00 | 5.30 | 6.25 | 6.70 | 0.00 | - | 5 | 2,034 | 29.40% |
| FDX260116P00180000 | 2024-04-12 10:50AM EDT | 180.00 | 7.20 | 6.50 | 9.50 | 0.00 | - | 3 | 140 | 31.71% |
| FDX260116P00185000 | 2024-05-14 3:49PM EDT | 185.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FDX260116P00190000 | 2024-04-04 12:53PM EDT | 190.00 | 6.95 | 8.75 | 9.20 | 0.00 | - | 12 | 18 | 27.95% |
| FDX260116P00195000 | 2024-05-20 12:43PM EDT | 195.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX260116P00200000 | 2024-05-20 3:31PM EDT | 200.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX260116P00210000 | 2024-05-16 12:04PM EDT | 210.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX260116P00220000 | 2024-05-16 12:04PM EDT | 220.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX260116P00230000 | 2024-05-16 3:09PM EDT | 230.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FDX260116P00240000 | 2024-05-20 2:05PM EDT | 240.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| FDX260116P00250000 | 2024-05-20 2:06PM EDT | 250.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FDX260116P00260000 | 2024-05-14 12:09PM EDT | 260.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX260116P00270000 | 2024-05-14 12:11PM EDT | 270.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FDX260116P00280000 | 2024-05-14 12:11PM EDT | 280.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| FDX260116P00290000 | 2024-05-15 1:02PM EDT | 290.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX260116P00300000 | 2024-05-15 12:20PM EDT | 300.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FDX260116P00310000 | 2024-03-27 10:33AM EDT | 310.00 | 45.25 | 54.20 | 56.70 | 0.00 | - | 9 | 0 | 10.92% |
| FDX260116P00320000 | 2024-04-03 2:36PM EDT | 320.00 | 53.85 | 64.15 | 66.80 | 0.00 | - | 1 | 1 | 12.38% |
| FDX260116P00330000 | 2024-05-08 10:39AM EDT | 330.00 | 76.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX260116P00340000 | 2023-12-21 4:17PM EDT | 340.00 | 95.22 | 92.10 | 95.45 | 0.00 | - | 1 | 11 | 25.70% |
| FDX260116P00350000 | 2023-12-01 4:59PM EDT | 350.00 | 88.60 | 95.20 | 99.30 | 0.00 | - | 3 | 3 | 20.08% |
| FDX260116P00370000 | 2024-04-10 10:28AM EDT | 370.00 | 99.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 0.00% |
| FDX260116P00420000 | 2024-04-10 10:28AM EDT | 420.00 | 149.28 | 152.50 | 156.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.