FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 2024-05-03 | 24.25 | 20.15 | 23.75 | 0.00 | - | 1 | 2 | 53.13% |
| FDX240517C00240000 | 2024-04-24 10:53AM EDT | 2024-05-17 | 25.57 | 21.75 | 24.00 | 0.00 | - | 2 | 243 | 43.25% |
| FDX240524C00240000 | 2024-04-25 1:19PM EDT | 2024-05-24 | 25.30 | 22.90 | 23.90 | 0.00 | - | - | 1 | 35.79% |
| FDX240621C00240000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 34.53 | 23.60 | 24.95 | 0.00 | - | 1 | 1,211 | 28.39% |
| FDX240719C00240000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 32.92 | 27.15 | 28.65 | 0.00 | - | 1 | 109 | 32.84% |
| FDX240920C00240000 | 2024-04-23 1:04PM EDT | 2024-09-20 | 41.85 | 31.55 | 33.40 | 0.00 | - | 3 | 278 | 33.13% |
| FDX241018C00240000 | 2024-04-19 10:37AM EDT | 2024-10-18 | 39.41 | 33.00 | 35.00 | 0.00 | - | 1 | 45 | 32.85% |
| FDX241220C00240000 | 2024-04-11 1:17PM EDT | 2024-12-20 | 47.44 | 37.40 | 38.70 | 0.00 | - | 2 | 39 | 33.04% |
| FDX250117C00240000 | 2024-04-25 11:34AM EDT | 2025-01-17 | 42.10 | 38.80 | 40.05 | 0.00 | - | 1 | 428 | 32.91% |
| FDX250321C00240000 | 2024-04-01 2:21PM EDT | 2025-03-21 | 58.32 | 42.40 | 43.55 | 0.00 | - | - | 2 | 33.46% |
| FDX250620C00240000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 48.87 | 46.45 | 48.00 | 0.00 | - | 1 | 45 | 33.95% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 50.15 | 51.95 | 0.00 | - | 1 | 5 | 34.25% |
| FDX251219C00240000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 56.50 | 53.65 | 55.35 | 0.00 | - | 1 | 50 | 34.31% |
| FDX260116C00240000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 57.00 | 53.75 | 56.25 | 0.00 | - | 1 | 64 | 34.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00240000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 57.13% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 2024-05-10 | 0.51 | 0.05 | 0.52 | 0.00 | - | - | 9 | 36.67% |
| FDX240517P00240000 | 2024-04-29 9:34AM EDT | 2024-05-17 | 0.29 | 0.15 | 0.52 | 0.00 | - | 5 | 541 | 28.13% |
| FDX240524P00240000 | 2024-04-30 1:48PM EDT | 2024-05-24 | 0.48 | 0.47 | 0.58 | +0.09 | +23.08% | 2 | 58 | 24.29% |
| FDX240531P00240000 | 2024-04-26 11:09AM EDT | 2024-05-31 | 0.55 | 0.67 | 0.89 | 0.00 | - | 5 | 26 | 23.91% |
| FDX240621P00240000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 1.81 | 1.72 | 1.85 | +0.49 | +37.12% | 43 | 1,404 | 23.18% |
| FDX240719P00240000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 4.25 | 4.25 | 4.50 | +0.65 | +18.06% | 6 | 650 | 26.67% |
| FDX240920P00240000 | 2024-04-29 3:01PM EDT | 2024-09-20 | 6.95 | 7.60 | 7.80 | 0.00 | - | 43 | 251 | 26.30% |
| FDX241018P00240000 | 2024-04-30 3:15PM EDT | 2024-10-18 | 8.25 | 8.50 | 8.70 | +0.45 | +5.77% | 1 | 202 | 25.56% |
| FDX241220P00240000 | 2024-04-23 10:59AM EDT | 2024-12-20 | 9.35 | 11.60 | 11.90 | 0.00 | - | 1 | 465 | 26.30% |
| FDX250117P00240000 | 2024-04-30 10:12AM EDT | 2025-01-17 | 11.85 | 12.30 | 13.40 | +0.40 | +3.49% | 5 | 1,223 | 26.78% |
| FDX250321P00240000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 13.40 | 14.30 | 15.35 | 0.00 | - | 4 | 51 | 26.28% |
| FDX250620P00240000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 17.25 | 17.15 | 18.00 | +2.15 | +14.24% | 15 | 463 | 25.87% |
| FDX250919P00240000 | 2024-04-16 12:37PM EDT | 2025-09-19 | 19.20 | 19.25 | 19.60 | 0.00 | - | 31 | 511 | 24.88% |
| FDX251219P00240000 | 2024-04-30 12:30PM EDT | 2025-12-19 | 21.25 | 21.45 | 21.80 | +1.00 | +4.94% | 13 | 437 | 24.72% |
| FDX260116P00240000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 21.52 | 22.15 | 22.65 | 0.00 | - | 4 | 298 | 24.84% |
© 2024 Yahoo. All rights reserved.