FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419C00120000 | 2024-03-25 11:43AM EDT | 120.00 | 159.63 | 141.60 | 145.20 | 0.00 | - | 1 | 0 | 487.11% |
| FDX240419C00135000 | 2023-11-14 3:57PM EDT | 135.00 | 121.44 | 144.45 | 148.85 | 0.00 | - | 1 | 0 | 1,143.51% |
| FDX240419C00150000 | 2023-11-17 1:18PM EDT | 150.00 | 108.89 | 132.30 | 133.85 | 0.00 | - | 1 | 2 | 1,042.24% |
| FDX240419C00160000 | 2024-02-07 4:33PM EDT | 160.00 | 82.50 | 88.00 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240419C00170000 | 2024-03-07 12:11PM EDT | 170.00 | 80.03 | 102.70 | 105.55 | 0.00 | - | 1 | 0 | 678.22% |
| FDX240419C00175000 | 2023-09-12 1:21PM EDT | 175.00 | 83.60 | 81.05 | 82.00 | 0.00 | - | 2 | 9 | 0.00% |
| FDX240419C00180000 | 2024-03-05 4:17PM EDT | 180.00 | 67.28 | 94.50 | 97.80 | 0.00 | - | 1 | 1 | 659.94% |
| FDX240419C00185000 | 2024-01-02 2:13PM EDT | 185.00 | 69.55 | 57.30 | 58.70 | 0.00 | - | 2 | 11 | 0.00% |
| FDX240419C00190000 | 2024-04-15 10:26AM EDT | 190.00 | 80.59 | 71.80 | 75.20 | 0.00 | - | 1 | 12 | 232.03% |
| FDX240419C00195000 | 2024-03-28 3:46PM EDT | 195.00 | 95.54 | 66.65 | 70.20 | 0.00 | - | 1 | 24 | 209.18% |
| FDX240419C00200000 | 2024-04-17 1:27PM EDT | 200.00 | 61.60 | 62.20 | 65.20 | -13.85 | -18.36% | 1 | 141 | 214.94% |
| FDX240419C00205000 | 2024-03-28 3:53PM EDT | 205.00 | 85.58 | 56.80 | 60.20 | 0.00 | - | 1 | 1 | 184.96% |
| FDX240419C00210000 | 2024-03-25 9:50AM EDT | 210.00 | 71.15 | 52.40 | 55.00 | 0.00 | - | 1 | 39 | 182.71% |
| FDX240419C00215000 | 2024-03-25 9:50AM EDT | 215.00 | 65.50 | 46.65 | 50.20 | 0.00 | - | 1 | 2 | 149.61% |
| FDX240419C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 55.40 | 42.10 | 45.20 | 0.00 | - | 6 | 131 | 148.63% |
| FDX240419C00225000 | 2024-03-18 12:11PM EDT | 225.00 | 31.55 | 36.70 | 40.20 | 0.00 | - | 28 | 28 | 122.46% |
| FDX240419C00230000 | 2024-04-16 3:52PM EDT | 230.00 | 34.00 | 31.75 | 35.25 | -0.99 | -2.83% | 1 | 141 | 110.84% |
| FDX240419C00240000 | 2024-04-17 2:05PM EDT | 240.00 | 23.68 | 21.90 | 25.05 | -1.22 | -4.90% | 6 | 713 | 80.71% |
| FDX240419C00242500 | 2024-03-22 10:35AM EDT | 242.50 | 45.00 | 19.45 | 22.50 | 0.00 | - | 1 | 5 | 73.44% |
| FDX240419C00245000 | 2024-03-25 1:52PM EDT | 245.00 | 36.82 | 17.20 | 19.80 | 0.00 | - | 2 | 13 | 67.09% |
| FDX240419C00247500 | 2024-04-17 2:49PM EDT | 247.50 | 16.71 | 14.40 | 17.05 | -21.07 | -55.77% | 2 | 38 | 86.33% |
| FDX240419C00250000 | 2024-04-17 2:45PM EDT | 250.00 | 14.79 | 12.25 | 15.25 | +0.19 | +1.30% | 4 | 1,556 | 59.18% |
| FDX240419C00252500 | 2024-03-28 9:42AM EDT | 252.50 | 36.47 | 10.35 | 12.85 | 0.00 | - | 3 | 54 | 58.55% |
| FDX240419C00255000 | 2024-04-12 10:08AM EDT | 255.00 | 14.40 | 8.00 | 10.35 | 0.00 | - | 12 | 140 | 50.64% |
| FDX240419C00257500 | 2024-04-16 10:57AM EDT | 257.50 | 6.75 | 5.20 | 7.85 | 0.00 | - | 2 | 121 | 58.94% |
| FDX240419C00260000 | 2024-04-17 3:59PM EDT | 260.00 | 5.75 | 3.85 | 5.65 | +0.30 | +5.50% | 37 | 2,373 | 50.83% |
| FDX240419C00262500 | 2024-04-17 3:59PM EDT | 262.50 | 2.67 | 2.27 | 2.44 | -1.28 | -32.41% | 76 | 170 | 27.61% |
| FDX240419C00265000 | 2024-04-17 3:52PM EDT | 265.00 | 1.14 | 1.11 | 1.18 | -0.96 | -45.71% | 275 | 713 | 25.64% |
| FDX240419C00267500 | 2024-04-17 3:35PM EDT | 267.50 | 0.48 | 0.45 | 0.82 | -0.80 | -62.50% | 135 | 157 | 30.84% |
| FDX240419C00270000 | 2024-04-17 3:02PM EDT | 270.00 | 0.19 | 0.13 | 0.33 | -0.34 | -64.15% | 91 | 1,580 | 29.44% |
| FDX240419C00272500 | 2024-04-17 12:12PM EDT | 272.50 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 32 | 613 | 30.27% |
| FDX240419C00275000 | 2024-04-17 3:26PM EDT | 275.00 | 0.03 | 0.00 | 0.07 | -0.11 | -78.57% | 88 | 751 | 31.64% |
| FDX240419C00277500 | 2024-04-17 10:24AM EDT | 277.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 19 | 658 | 39.06% |
| FDX240419C00280000 | 2024-04-17 2:27PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 3,716 | 37.11% |
| FDX240419C00282500 | 2024-04-17 3:12PM EDT | 282.50 | 0.12 | 0.00 | 0.04 | +0.09 | +300.00% | 7 | 447 | 43.36% |
| FDX240419C00285000 | 2024-04-17 12:14PM EDT | 285.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 6 | 759 | 50.00% |
| FDX240419C00287500 | 2024-04-17 11:37AM EDT | 287.50 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 1 | 591 | 53.91% |
| FDX240419C00290000 | 2024-04-17 3:04PM EDT | 290.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 1,736 | 52.34% |
| FDX240419C00292500 | 2024-04-17 1:37PM EDT | 292.50 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 1 | 103 | 68.16% |
| FDX240419C00295000 | 2024-04-12 12:02PM EDT | 295.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 661 | 73.44% |
| FDX240419C00297500 | 2024-04-05 10:10AM EDT | 297.50 | 0.13 | 0.00 | 0.19 | 0.00 | - | 151 | 222 | 77.93% |
| FDX240419C00300000 | 2024-04-17 10:44AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 1,136 | 65.63% |
| FDX240419C00305000 | 2024-04-17 11:37AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 748 | 65.63% |
| FDX240419C00310000 | 2024-04-15 1:04PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 306 | 71.88% |
| FDX240419C00315000 | 2024-04-02 3:30PM EDT | 315.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 28 | 64 | 107.81% |
| FDX240419C00320000 | 2024-04-16 1:08PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 99.22% |
| FDX240419C00325000 | 2024-04-03 1:56PM EDT | 325.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 90.63% |
| FDX240419C00330000 | 2024-04-17 3:54PM EDT | 330.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 6 | 137 | 131.25% |
| FDX240419C00335000 | 2024-03-28 3:34PM EDT | 335.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 4 | 8 | 138.67% |
| FDX240419C00340000 | 2024-03-28 1:00PM EDT | 340.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 188 | 146.09% |
| FDX240419C00345000 | 2024-03-28 1:00PM EDT | 345.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 153.13% |
| FDX240419C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 118.75% |
| FDX240419C00360000 | 2024-03-21 3:47PM EDT | 360.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 173.44% |
| FDX240419C00370000 | 2024-03-25 2:19PM EDT | 370.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 140.63% |
| FDX240419C00380000 | 2024-03-21 11:52AM EDT | 380.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 16 | 199.22% |
| FDX240419C00390000 | 2024-03-21 11:47AM EDT | 390.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 20 | 46 | 211.33% |
| FDX240419C00400000 | 2024-04-16 2:46PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 168.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419P00115000 | 2024-02-15 3:16PM EDT | 115.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 10 | 438.28% |
| FDX240419P00120000 | 2023-12-01 11:05AM EDT | 120.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 417.19% |
| FDX240419P00125000 | 2023-11-30 2:07PM EDT | 125.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 399.22% |
| FDX240419P00130000 | 2024-02-12 3:50PM EDT | 130.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 29 | 377.34% |
| FDX240419P00135000 | 2024-03-07 12:57PM EDT | 135.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 26 | 353.91% |
| FDX240419P00140000 | 2024-01-23 4:13PM EDT | 140.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 26 | 323.44% |
| FDX240419P00145000 | 2024-01-22 4:04PM EDT | 145.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 19 | 326.56% |
| FDX240419P00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 307.81% |
| FDX240419P00155000 | 2024-04-02 11:56AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 251.56% |
| FDX240419P00160000 | 2024-02-13 2:48PM EDT | 160.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 2 | 12 | 264.06% |
| FDX240419P00165000 | 2024-03-22 11:10AM EDT | 165.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 234.38% |
| FDX240419P00170000 | 2024-03-01 2:40PM EDT | 170.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 12 | 223.44% |
| FDX240419P00175000 | 2024-04-08 12:49PM EDT | 175.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 28 | 207.03% |
| FDX240419P00180000 | 2024-03-13 11:47AM EDT | 180.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 191.41% |
| FDX240419P00185000 | 2024-04-12 1:35PM EDT | 185.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 112 | 189.84% |
| FDX240419P00190000 | 2024-03-22 2:57PM EDT | 190.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 88 | 168.75% |
| FDX240419P00195000 | 2024-04-12 12:59PM EDT | 195.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 80 | 158.59% |
| FDX240419P00200000 | 2024-04-17 3:54PM EDT | 200.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 6 | 1,128 | 148.05% |
| FDX240419P00205000 | 2024-04-08 10:26AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 123.44% |
| FDX240419P00210000 | 2024-04-17 10:53AM EDT | 210.00 | 0.19 | 0.00 | 0.19 | +0.18 | +1,800.00% | 3 | 852 | 134.38% |
| FDX240419P00215000 | 2024-04-05 1:07PM EDT | 215.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 10 | 41 | 135.35% |
| FDX240419P00220000 | 2024-04-17 12:08PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 12 | 1,076 | 88.28% |
| FDX240419P00225000 | 2024-04-08 12:45PM EDT | 225.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 20 | 230 | 97.66% |
| FDX240419P00230000 | 2024-04-17 2:41PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,898 | 67.97% |
| FDX240419P00232500 | 2024-04-01 11:06AM EDT | 232.50 | 0.08 | 0.00 | 0.39 | 0.00 | - | 2 | 16 | 89.26% |
| FDX240419P00235000 | 2024-04-16 10:13AM EDT | 235.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 36 | 113 | 73.63% |
| FDX240419P00237500 | 2024-04-10 3:20PM EDT | 237.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 231 | 76.56% |
| FDX240419P00240000 | 2024-04-17 11:20AM EDT | 240.00 | 0.07 | 0.00 | 0.10 | +0.04 | +133.33% | 1 | 1,854 | 56.25% |
| FDX240419P00242500 | 2024-04-10 12:41PM EDT | 242.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 5 | 36 | 53.13% |
| FDX240419P00245000 | 2024-04-16 12:37PM EDT | 245.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 39 | 141 | 48.44% |
| FDX240419P00247500 | 2024-04-17 12:41PM EDT | 247.50 | 0.07 | 0.00 | 0.11 | -0.03 | -30.00% | 28 | 198 | 44.92% |
| FDX240419P00250000 | 2024-04-17 3:25PM EDT | 250.00 | 0.08 | 0.03 | 0.65 | -0.02 | -20.00% | 163 | 1,525 | 58.40% |
| FDX240419P00252500 | 2024-04-17 3:58PM EDT | 252.50 | 0.13 | 0.09 | 0.17 | 0.00 | - | 12 | 390 | 35.35% |
| FDX240419P00255000 | 2024-04-17 2:59PM EDT | 255.00 | 0.19 | 0.20 | 0.22 | -0.02 | -9.52% | 68 | 308 | 30.37% |
| FDX240419P00257500 | 2024-04-17 3:59PM EDT | 257.50 | 0.38 | 0.34 | 0.46 | -0.11 | -22.45% | 1,141 | 1,513 | 28.81% |
| FDX240419P00260000 | 2024-04-17 3:58PM EDT | 260.00 | 0.85 | 0.78 | 0.87 | +0.10 | +13.33% | 157 | 1,662 | 26.54% |
| FDX240419P00262500 | 2024-04-17 3:58PM EDT | 262.50 | 1.66 | 1.55 | 1.68 | +0.15 | +9.93% | 89 | 252 | 25.15% |
| FDX240419P00265000 | 2024-04-17 3:58PM EDT | 265.00 | 2.97 | 2.84 | 3.00 | +0.38 | +14.67% | 236 | 864 | 24.10% |
| FDX240419P00267500 | 2024-04-17 3:47PM EDT | 267.50 | 4.55 | 3.60 | 5.40 | +0.50 | +12.35% | 57 | 504 | 33.30% |
| FDX240419P00270000 | 2024-04-17 2:59PM EDT | 270.00 | 6.82 | 5.40 | 7.90 | +0.96 | +16.38% | 37 | 877 | 42.65% |
| FDX240419P00272500 | 2024-04-17 3:39PM EDT | 272.50 | 9.60 | 8.40 | 10.60 | +1.90 | +24.68% | 32 | 362 | 55.08% |
| FDX240419P00275000 | 2024-04-17 3:57PM EDT | 275.00 | 11.79 | 11.15 | 12.90 | +1.77 | +17.66% | 12 | 780 | 59.42% |
| FDX240419P00277500 | 2024-04-17 2:57PM EDT | 277.50 | 14.65 | 12.70 | 15.65 | +1.35 | +10.15% | 754 | 204 | 72.51% |
| FDX240419P00280000 | 2024-04-17 3:13PM EDT | 280.00 | 17.60 | 15.15 | 18.00 | +1.75 | +11.04% | 984 | 101 | 76.90% |
| FDX240419P00282500 | 2024-04-17 2:57PM EDT | 282.50 | 18.95 | 18.05 | 19.90 | +0.65 | +3.55% | 430 | 52 | 67.48% |
| FDX240419P00285000 | 2024-04-17 2:57PM EDT | 285.00 | 22.34 | 20.25 | 22.90 | +1.54 | +7.40% | 1,283 | 164 | 88.72% |
| FDX240419P00287500 | 2024-04-10 3:49PM EDT | 287.50 | 18.07 | 22.55 | 25.30 | 0.00 | - | 2,524 | 0 | 92.72% |
| FDX240419P00290000 | 2024-04-12 10:36AM EDT | 290.00 | 21.50 | 24.85 | 28.35 | 0.00 | - | 1 | 3 | 113.72% |
| FDX240419P00292500 | 2024-03-28 1:05PM EDT | 292.50 | 6.15 | 27.40 | 30.95 | 0.00 | - | 6 | 0 | 122.95% |
| FDX240419P00295000 | 2024-04-17 3:13PM EDT | 295.00 | 31.20 | 29.90 | 33.45 | +16.80 | +116.67% | 4 | 1 | 129.69% |
| FDX240419P00300000 | 2024-04-17 3:13PM EDT | 300.00 | 36.55 | 34.90 | 38.45 | +6.75 | +22.65% | 4 | 1 | 142.72% |
| FDX240419P00305000 | 2024-04-10 3:49PM EDT | 305.00 | 37.20 | 39.90 | 43.45 | 0.00 | - | 300 | 0 | 155.18% |
| FDX240419P00310000 | 2024-04-04 3:54PM EDT | 310.00 | 34.66 | 45.00 | 48.40 | 0.00 | - | 12 | 0 | 165.77% |
| FDX240419P00320000 | 2023-12-20 3:26PM EDT | 320.00 | 71.25 | 73.00 | 75.20 | 0.00 | - | 38 | 0 | 459.45% |
| FDX240419P00330000 | 2023-12-20 3:25PM EDT | 330.00 | 79.70 | 83.15 | 85.15 | 0.00 | - | - | 0 | 490.97% |
| FDX240419P00400000 | 2023-12-20 2:03PM EDT | 400.00 | 150.69 | 152.00 | 154.85 | 0.00 | - | 2 | 0 | 653.98% |
© 2024 Yahoo. All rights reserved.