FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 2024-05-03 | 64.13 | 61.50 | 64.05 | 0.00 | - | 12 | 12 | 164.45% |
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 2024-05-10 | 64.31 | 61.20 | 64.15 | 0.00 | - | - | 12 | 96.97% |
| FDX240621C00200000 | 2024-04-16 3:04PM EDT | 2024-06-21 | 66.00 | 61.75 | 64.30 | 0.00 | - | 10 | 245 | 56.73% |
| FDX240719C00200000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 65.90 | 62.30 | 64.45 | 0.00 | - | 1 | 7 | 46.63% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 72.98 | 64.95 | 66.45 | 0.00 | - | 1 | 28 | 41.57% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 2024-10-18 | 83.00 | 65.60 | 67.40 | 0.00 | - | 50 | 150 | 40.55% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 51.11% |
| FDX250117C00200000 | 2024-04-30 3:07PM EDT | 2025-01-17 | 70.81 | 68.65 | 70.35 | -2.81 | -3.82% | 3 | 380 | 38.51% |
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 2025-03-21 | 80.79 | 71.60 | 72.85 | 0.00 | - | - | 2 | 38.57% |
| FDX250620C00200000 | 2024-03-28 10:00AM EDT | 2025-06-20 | 99.97 | 76.75 | 80.50 | 0.00 | - | 1 | 28 | 44.00% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 2025-09-19 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 45.12% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 2025-12-19 | 92.70 | 80.05 | 81.15 | 0.00 | - | 2 | 5 | 37.38% |
| FDX260116C00200000 | 2024-03-27 2:56PM EDT | 2026-01-16 | 102.45 | 83.60 | 85.60 | 0.00 | - | 2 | 36 | 40.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 103.13% |
| FDX240517P00200000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 240 | 49.61% |
| FDX240621P00200000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.29 | 0.00 | - | 3 | 922 | 35.94% |
| FDX240719P00200000 | 2024-04-29 2:46PM EDT | 2024-07-19 | 0.45 | 0.22 | 0.66 | 0.00 | - | 2 | 833 | 33.61% |
| FDX240920P00200000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 1.55 | 1.52 | 1.61 | +0.20 | +14.81% | 1 | 292 | 30.63% |
| FDX241018P00200000 | 2024-04-29 2:23PM EDT | 2024-10-18 | 1.71 | 1.88 | 1.99 | 0.00 | - | 4 | 51 | 29.57% |
| FDX241220P00200000 | 2024-04-29 11:39AM EDT | 2024-12-20 | 3.25 | 3.55 | 3.75 | 0.00 | - | 3 | 221 | 30.32% |
| FDX250117P00200000 | 2024-04-26 2:53PM EDT | 2025-01-17 | 3.72 | 3.95 | 4.15 | 0.00 | - | 2 | 2,149 | 29.60% |
| FDX250321P00200000 | 2024-04-18 10:22AM EDT | 2025-03-21 | 5.55 | 5.20 | 5.45 | 0.00 | - | 140 | 151 | 29.15% |
| FDX250620P00200000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 6.70 | 7.15 | 7.50 | 0.00 | - | 1 | 285 | 29.02% |
| FDX250919P00200000 | 2024-04-18 12:35PM EDT | 2025-09-19 | 9.00 | 8.55 | 8.90 | 0.00 | - | 20 | 37 | 28.17% |
| FDX251219P00200000 | 2024-03-27 2:47PM EDT | 2025-12-19 | 7.85 | 9.60 | 9.90 | 0.00 | - | 1 | 42 | 27.13% |
| FDX260116P00200000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 10.20 | 10.70 | 11.15 | 0.00 | - | 2 | 346 | 27.93% |
© 2024 Yahoo. All rights reserved.