FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00260000 | 2024-04-30 2:10PM EDT | 2024-05-03 | 4.22 | 3.50 | 3.75 | -3.17 | -42.90% | 11 | 28 | 29.35% |
| FDX240510C00260000 | 2024-04-30 1:56PM EDT | 2024-05-10 | 5.75 | 5.10 | 5.35 | -2.20 | -27.67% | 9 | 14 | 25.56% |
| FDX240517C00260000 | 2024-04-30 2:56PM EDT | 2024-05-17 | 6.55 | 6.20 | 6.40 | -3.67 | -35.91% | 2 | 522 | 24.33% |
| FDX240524C00260000 | 2024-04-29 3:17PM EDT | 2024-05-24 | 9.00 | 7.05 | 8.25 | 0.00 | - | 3 | 45 | 27.45% |
| FDX240531C00260000 | 2024-04-30 11:00AM EDT | 2024-05-31 | 9.06 | 7.75 | 8.05 | -1.24 | -12.04% | 3 | 48 | 23.49% |
| FDX240621C00260000 | 2024-04-30 2:42PM EDT | 2024-06-21 | 10.13 | 9.65 | 9.95 | -1.32 | -11.53% | 39 | 1,264 | 22.99% |
| FDX240719C00260000 | 2024-04-30 3:31PM EDT | 2024-07-19 | 14.70 | 14.25 | 14.55 | -2.60 | -15.03% | 19 | 350 | 28.01% |
| FDX240920C00260000 | 2024-04-30 3:57PM EDT | 2024-09-20 | 19.76 | 19.50 | 19.75 | -2.44 | -10.99% | 2 | 373 | 28.96% |
| FDX241018C00260000 | 2024-04-22 2:28PM EDT | 2024-10-18 | 28.78 | 19.75 | 21.55 | 0.00 | - | 5 | 44 | 29.02% |
| FDX241220C00260000 | 2024-04-24 10:53AM EDT | 2024-12-20 | 27.35 | 26.00 | 26.35 | 0.00 | - | 3 | 192 | 30.61% |
| FDX250117C00260000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 30.95 | 27.20 | 27.85 | 0.00 | - | 4 | 926 | 30.64% |
| FDX250620C00260000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 39.35 | 35.45 | 36.40 | 0.00 | - | 4 | 297 | 32.10% |
| FDX250919C00260000 | 2024-04-11 10:08AM EDT | 2025-09-19 | 46.30 | 39.30 | 40.55 | 0.00 | - | 2 | 17 | 32.51% |
| FDX251219C00260000 | 2024-04-05 12:41PM EDT | 2025-12-19 | 52.90 | 42.35 | 44.20 | 0.00 | - | 2 | 48 | 32.73% |
| FDX260116C00260000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 47.36 | 44.10 | 45.40 | 0.00 | - | 1 | 240 | 32.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00260000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.70 | 1.59 | 1.71 | +0.95 | +126.67% | 124 | 549 | 26.49% |
| FDX240510P00260000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 3.00 | 2.93 | 3.05 | +1.17 | +63.93% | 17 | 318 | 22.50% |
| FDX240517P00260000 | 2024-04-30 2:29PM EDT | 2024-05-17 | 3.60 | 3.75 | 3.95 | +1.23 | +51.90% | 53 | 715 | 21.31% |
| FDX240524P00260000 | 2024-04-29 11:00AM EDT | 2024-05-24 | 2.88 | 4.30 | 4.60 | 0.00 | - | 4 | 81 | 20.40% |
| FDX240531P00260000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 4.85 | 4.80 | 5.15 | +1.80 | +59.02% | 3 | 22 | 19.78% |
| FDX240607P00260000 | 2024-04-30 2:13PM EDT | 2024-06-07 | 5.37 | 3.55 | 5.70 | +1.37 | +34.25% | 15 | 4 | 19.51% |
| FDX240621P00260000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 6.80 | 6.95 | 7.15 | +1.40 | +25.93% | 138 | 1,459 | 20.40% |
| FDX240719P00260000 | 2024-04-30 2:38PM EDT | 2024-07-19 | 10.54 | 10.75 | 11.00 | +1.04 | +10.95% | 41 | 608 | 24.38% |
| FDX240920P00260000 | 2024-04-30 12:12PM EDT | 2024-09-20 | 14.05 | 14.60 | 14.90 | +1.20 | +9.34% | 4 | 716 | 24.24% |
| FDX241018P00260000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 14.87 | 15.60 | 16.20 | +0.27 | +1.85% | 5 | 54 | 24.01% |
| FDX241220P00260000 | 2024-04-30 1:16PM EDT | 2024-12-20 | 19.00 | 18.90 | 19.30 | +0.95 | +5.26% | 1 | 402 | 24.26% |
| FDX250117P00260000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 18.68 | 19.75 | 20.25 | 0.00 | - | 2 | 1,438 | 24.01% |
| FDX250321P00260000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 18.75 | 21.90 | 22.85 | 0.00 | - | 1 | 22 | 24.23% |
| FDX250620P00260000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 23.40 | 24.85 | 25.40 | 0.00 | - | 3 | 125 | 23.73% |
| FDX250919P00260000 | 2024-03-22 9:51AM EDT | 2025-09-19 | 20.60 | 24.15 | 26.45 | 0.00 | - | 5 | 5 | 22.36% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 22.34% |
| FDX260116P00260000 | 2024-04-26 3:08PM EDT | 2026-01-16 | 28.25 | 30.15 | 31.60 | 0.00 | - | 12 | 82 | 23.95% |
© 2024 Yahoo. All rights reserved.