FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00150000 | 2024-04-22 12:20PM EDT | 150.00 | 120.00 | 101.10 | 103.70 | 0.00 | - | 7 | 7 | 225.78% |
| FDX240524C00240000 | 2024-05-21 10:57AM EDT | 240.00 | 12.95 | 11.65 | 13.40 | -4.18 | -24.40% | 1 | 4 | 56.06% |
| FDX240524C00242500 | 2024-05-16 11:49AM EDT | 242.50 | 17.65 | 9.05 | 11.40 | 0.00 | - | - | 1 | 56.20% |
| FDX240524C00245000 | 2024-05-21 10:02AM EDT | 245.00 | 9.55 | 7.05 | 8.25 | -2.95 | -23.60% | 2 | 2 | 37.79% |
| FDX240524C00250000 | 2024-05-21 3:02PM EDT | 250.00 | 3.55 | 3.30 | 3.70 | -3.15 | -47.01% | 201 | 36 | 25.90% |
| FDX240524C00252500 | 2024-05-21 3:59PM EDT | 252.50 | 1.94 | 1.92 | 2.07 | -1.71 | -46.85% | 527 | 8 | 23.58% |
| FDX240524C00255000 | 2024-05-21 3:58PM EDT | 255.00 | 1.03 | 0.89 | 1.08 | -1.14 | -52.53% | 264 | 129 | 23.51% |
| FDX240524C00257500 | 2024-05-21 3:24PM EDT | 257.50 | 0.47 | 0.40 | 0.50 | -0.60 | -56.07% | 246 | 329 | 23.58% |
| FDX240524C00260000 | 2024-05-21 3:59PM EDT | 260.00 | 0.19 | 0.17 | 0.20 | -0.31 | -62.00% | 231 | 399 | 23.58% |
| FDX240524C00262500 | 2024-05-21 3:49PM EDT | 262.50 | 0.08 | 0.06 | 0.10 | -0.18 | -69.23% | 379 | 913 | 25.20% |
| FDX240524C00265000 | 2024-05-21 3:42PM EDT | 265.00 | 0.04 | 0.03 | 0.10 | -0.08 | -66.67% | 53 | 2,975 | 29.98% |
| FDX240524C00267500 | 2024-05-21 10:39AM EDT | 267.50 | 0.05 | 0.03 | 0.20 | +0.01 | +25.00% | 3 | 286 | 39.45% |
| FDX240524C00270000 | 2024-05-21 10:04AM EDT | 270.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 18 | 327 | 46.39% |
| FDX240524C00272500 | 2024-05-20 11:19AM EDT | 272.50 | 0.13 | 0.01 | 0.25 | +0.08 | +160.00% | 1 | 75 | 51.32% |
| FDX240524C00275000 | 2024-05-21 12:10PM EDT | 275.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 18 | 316 | 40.23% |
| FDX240524C00277500 | 2024-05-21 11:28AM EDT | 277.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 7 | 47 | 44.14% |
| FDX240524C00280000 | 2024-05-21 10:25AM EDT | 280.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 125 | 47.66% |
| FDX240524C00282500 | 2024-05-14 10:05AM EDT | 282.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 23 | 62.11% |
| FDX240524C00285000 | 2024-05-21 2:20PM EDT | 285.00 | 0.01 | 0.00 | 1.99 | -0.10 | -90.91% | 1 | 18 | 99.66% |
| FDX240524C00287500 | 2024-05-16 11:10AM EDT | 287.50 | 0.02 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 97.17% |
| FDX240524C00290000 | 2024-05-15 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.84 | -0.02 | -66.67% | 2 | 64 | 90.92% |
| FDX240524C00295000 | 2024-05-21 11:33AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 58 | 60.94% |
| FDX240524C00300000 | 2024-05-20 1:50PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 21 | 66.41% |
| FDX240524C00305000 | 2024-04-30 9:42AM EDT | 305.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| FDX240524C00310000 | 2024-05-20 9:33AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 73.44% |
| FDX240524C00320000 | 2024-04-16 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 119.73% |
| FDX240524C00350000 | 2024-05-15 10:46AM EDT | 350.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 36 | 130.47% |
| FDX240524C00355000 | 2024-05-16 12:38PM EDT | 355.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 3 | 115.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00205000 | 2024-05-15 10:46AM EDT | 205.00 | 0.01 | 0.00 | 1.34 | 0.00 | - | - | 5 | 142.58% |
| FDX240524P00225000 | 2024-05-20 2:18PM EDT | 225.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 4 | 206 | 88.09% |
| FDX240524P00230000 | 2024-05-17 3:39PM EDT | 230.00 | 0.10 | 0.02 | 1.29 | 0.00 | - | 20 | 111 | 75.10% |
| FDX240524P00232500 | 2024-05-20 2:05PM EDT | 232.50 | 0.08 | 0.02 | 1.30 | 0.00 | - | 35 | 37 | 68.56% |
| FDX240524P00235000 | 2024-05-21 2:48PM EDT | 235.00 | 0.07 | 0.02 | 0.10 | +0.01 | +16.67% | 21 | 18 | 41.21% |
| FDX240524P00237500 | 2024-05-17 3:39PM EDT | 237.50 | 0.08 | 0.03 | 1.31 | 0.00 | - | 10 | 13 | 55.13% |
| FDX240524P00240000 | 2024-05-21 1:53PM EDT | 240.00 | 0.09 | 0.03 | 0.20 | -0.01 | -10.00% | 7 | 70 | 35.35% |
| FDX240524P00242500 | 2024-05-21 1:22PM EDT | 242.50 | 0.23 | 0.05 | 0.18 | +0.12 | +109.09% | 3 | 61 | 28.81% |
| FDX240524P00245000 | 2024-05-21 2:48PM EDT | 245.00 | 0.20 | 0.14 | 0.22 | 0.00 | - | 100 | 192 | 24.02% |
| FDX240524P00247500 | 2024-05-21 3:49PM EDT | 247.50 | 0.44 | 0.37 | 0.50 | +0.11 | +33.33% | 81 | 250 | 23.05% |
| FDX240524P00250000 | 2024-05-21 3:52PM EDT | 250.00 | 0.93 | 0.84 | 0.97 | +0.28 | +43.08% | 236 | 404 | 21.07% |
| FDX240524P00252500 | 2024-05-21 3:59PM EDT | 252.50 | 1.82 | 1.79 | 1.94 | +0.56 | +44.44% | 298 | 358 | 20.31% |
| FDX240524P00255000 | 2024-05-21 3:59PM EDT | 255.00 | 3.31 | 3.25 | 3.55 | +1.01 | +43.91% | 177 | 1,909 | 21.02% |
| FDX240524P00257500 | 2024-05-21 3:41PM EDT | 257.50 | 5.17 | 5.20 | 5.80 | +1.57 | +43.61% | 42 | 275 | 25.71% |
| FDX240524P00260000 | 2024-05-21 12:05PM EDT | 260.00 | 7.95 | 7.15 | 8.35 | +1.75 | +28.23% | 12 | 144 | 33.74% |
| FDX240524P00262500 | 2024-05-21 12:52PM EDT | 262.50 | 10.92 | 9.60 | 10.85 | +2.93 | +36.67% | 11 | 108 | 40.53% |
| FDX240524P00265000 | 2024-05-21 2:21PM EDT | 265.00 | 13.19 | 12.15 | 13.40 | +4.53 | +52.31% | 10 | 91 | 47.95% |
| FDX240524P00267500 | 2024-05-16 12:41PM EDT | 267.50 | 7.70 | 14.65 | 16.20 | 0.00 | - | 3 | 11 | 60.16% |
| FDX240524P00270000 | 2024-05-21 10:10AM EDT | 270.00 | 16.79 | 17.20 | 18.45 | +2.79 | +19.93% | 2 | 29 | 61.23% |
| FDX240524P00275000 | 2024-05-16 10:44AM EDT | 275.00 | 16.40 | 22.05 | 23.55 | 0.00 | - | 1 | 3 | 75.05% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 280.00 | 13.20 | 26.40 | 29.40 | 0.00 | - | 7 | 0 | 64.36% |
| FDX240524P00285000 | 2024-05-08 3:11PM EDT | 285.00 | 26.30 | 31.70 | 34.45 | 0.00 | - | 47 | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.