FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00250000 | 2024-04-12 12:46PM EDT | 2024-05-03 | 18.80 | 11.70 | 14.00 | 0.00 | - | 1 | 1 | 60.62% |
| FDX240510C00250000 | 2024-04-24 1:28PM EDT | 2024-05-10 | 17.30 | 12.40 | 14.10 | 0.00 | - | - | 1 | 37.28% |
| FDX240517C00250000 | 2024-04-24 10:54AM EDT | 2024-05-17 | 16.29 | 12.75 | 14.90 | 0.00 | - | 1 | 344 | 33.55% |
| FDX240524C00250000 | 2024-04-22 10:55AM EDT | 2024-05-24 | 21.10 | 14.10 | 15.60 | 0.00 | - | 1 | 13 | 31.57% |
| FDX240531C00250000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 18.65 | 14.55 | 16.20 | 0.00 | - | 2 | 4 | 30.20% |
| FDX240621C00250000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 20.52 | 16.30 | 16.75 | 0.00 | - | 1 | 728 | 25.07% |
| FDX240719C00250000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 20.20 | 20.10 | 21.60 | -8.80 | -30.34% | 1 | 340 | 31.17% |
| FDX240920C00250000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 30.41 | 25.35 | 25.80 | 0.00 | - | 15 | 144 | 30.21% |
| FDX241018C00250000 | 2024-04-10 2:37PM EDT | 2024-10-18 | 33.41 | 27.05 | 27.50 | 0.00 | - | 1 | 17 | 30.14% |
| FDX241220C00250000 | 2024-04-23 3:18PM EDT | 2024-12-20 | 39.35 | 31.50 | 32.20 | 0.00 | - | 2 | 78 | 31.68% |
| FDX250117C00250000 | 2024-04-24 1:44PM EDT | 2025-01-17 | 36.85 | 32.85 | 33.70 | 0.00 | - | 5 | 481 | 31.72% |
| FDX250321C00250000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 42.65 | 36.40 | 37.10 | 0.00 | - | 5 | 57 | 32.10% |
| FDX250620C00250000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 45.80 | 40.90 | 42.00 | 0.00 | - | 20 | 68 | 32.97% |
| FDX250919C00250000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 57.50 | 49.60 | 54.00 | 0.00 | - | 1 | 80 | 40.12% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 2025-12-19 | 62.45 | 48.10 | 49.65 | 0.00 | - | 1 | 39 | 33.52% |
| FDX260116C00250000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 55.15 | 47.65 | 50.65 | 0.00 | - | 1 | 64 | 33.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00250000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.15 | 0.11 | 0.18 | +0.03 | +25.00% | 85 | 93 | 27.78% |
| FDX240510P00250000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 0.65 | 0.65 | 0.72 | +0.28 | +75.68% | 22 | 87 | 23.95% |
| FDX240517P00250000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 1.09 | 1.15 | 1.25 | +0.44 | +67.69% | 56 | 1,233 | 22.61% |
| FDX240524P00250000 | 2024-04-30 3:48PM EDT | 2024-05-24 | 1.51 | 1.53 | 1.70 | +0.61 | +67.78% | 15 | 76 | 21.63% |
| FDX240531P00250000 | 2024-04-30 11:34AM EDT | 2024-05-31 | 1.40 | 1.92 | 2.19 | -0.02 | -1.41% | 1 | 23 | 21.30% |
| FDX240607P00250000 | 2024-04-30 3:00PM EDT | 2024-06-07 | 2.31 | 2.42 | 2.62 | +0.36 | +18.46% | 21 | 1 | 20.95% |
| FDX240621P00250000 | 2024-04-30 1:47PM EDT | 2024-06-21 | 3.45 | 3.60 | 3.75 | +0.61 | +21.48% | 109 | 1,668 | 21.48% |
| FDX240719P00250000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 7.00 | 6.90 | 7.20 | +1.30 | +22.81% | 43 | 660 | 25.39% |
| FDX240920P00250000 | 2024-04-30 12:41PM EDT | 2024-09-20 | 10.48 | 10.65 | 10.90 | +1.03 | +10.90% | 5 | 218 | 25.16% |
| FDX241018P00250000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 11.10 | 11.65 | 12.00 | 0.00 | - | 2 | 124 | 24.66% |
| FDX241220P00250000 | 2024-04-30 11:52AM EDT | 2024-12-20 | 14.50 | 14.90 | 15.30 | -0.05 | -0.34% | 1 | 447 | 25.28% |
| FDX250117P00250000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 14.75 | 15.75 | 16.25 | 0.00 | - | 3 | 957 | 25.02% |
| FDX250321P00250000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.30 | 17.80 | 19.50 | 0.00 | - | 3 | 10 | 25.94% |
| FDX250620P00250000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 21.00 | 20.75 | 21.65 | +1.70 | +8.81% | 11 | 100 | 24.96% |
| FDX250919P00250000 | 2024-04-29 10:45AM EDT | 2025-09-19 | 21.70 | 22.95 | 25.35 | 0.00 | - | 27 | 36 | 25.76% |
| FDX251219P00250000 | 2024-04-23 1:58PM EDT | 2025-12-19 | 22.65 | 25.25 | 27.40 | 0.00 | - | 3 | 174 | 25.33% |
| FDX260116P00250000 | 2024-04-29 10:38AM EDT | 2026-01-16 | 24.76 | 25.90 | 28.15 | 0.00 | - | 100 | 258 | 25.33% |
© 2024 Yahoo. All rights reserved.