FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00270000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.29 | 0.26 | 0.30 | -0.71 | -71.00% | 185 | 883 | 22.95% |
| FDX240510C00270000 | 2024-04-30 3:37PM EDT | 2024-05-10 | 1.25 | 1.10 | 1.22 | -1.01 | -44.69% | 78 | 163 | 22.14% |
| FDX240517C00270000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 2.11 | 1.87 | 2.05 | -0.90 | -29.90% | 71 | 1,010 | 21.86% |
| FDX240524C00270000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 4.45 | 2.61 | 2.79 | 0.00 | - | 29 | 58 | 21.72% |
| FDX240531C00270000 | 2024-04-30 11:12AM EDT | 2024-05-31 | 3.67 | 2.64 | 3.45 | -0.99 | -21.24% | 6 | 50 | 21.60% |
| FDX240607C00270000 | 2024-04-30 10:31AM EDT | 2024-06-07 | 4.60 | 3.65 | 4.20 | -0.96 | -17.27% | 2 | 8 | 21.96% |
| FDX240621C00270000 | 2024-04-30 3:15PM EDT | 2024-06-21 | 5.37 | 5.00 | 5.15 | -1.18 | -18.02% | 284 | 2,264 | 21.39% |
| FDX240719C00270000 | 2024-04-30 3:25PM EDT | 2024-07-19 | 9.52 | 9.40 | 9.55 | -1.48 | -13.45% | 22 | 1,679 | 26.54% |
| FDX240920C00270000 | 2024-04-30 2:42PM EDT | 2024-09-20 | 14.84 | 14.50 | 14.75 | -1.76 | -10.60% | 20 | 690 | 27.91% |
| FDX241018C00270000 | 2024-04-29 11:27AM EDT | 2024-10-18 | 19.06 | 16.20 | 16.50 | 0.00 | - | 1 | 113 | 27.98% |
| FDX241220C00270000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 23.58 | 20.90 | 21.25 | 0.00 | - | 2 | 274 | 29.61% |
| FDX250117C00270000 | 2024-04-30 2:55PM EDT | 2025-01-17 | 22.85 | 22.35 | 22.70 | -1.65 | -6.73% | 75 | 1,115 | 29.62% |
| FDX250321C00270000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 28.29 | 25.85 | 26.30 | 0.00 | - | 1 | 8 | 30.25% |
| FDX250620C00270000 | 2024-04-30 12:42PM EDT | 2025-06-20 | 31.61 | 30.50 | 32.60 | -15.59 | -33.03% | 2 | 16 | 32.40% |
| FDX250919C00270000 | 2024-04-30 10:25AM EDT | 2025-09-19 | 36.41 | 33.00 | 35.55 | -0.98 | -2.62% | 1 | 31 | 31.76% |
| FDX251219C00270000 | 2024-04-26 12:19PM EDT | 2025-12-19 | 40.68 | 36.60 | 39.30 | 0.00 | - | 1 | 128 | 32.07% |
| FDX260116C00270000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 40.59 | 39.25 | 40.45 | -1.46 | -3.47% | 1 | 204 | 32.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00270000 | 2024-04-30 1:26PM EDT | 2024-05-03 | 7.89 | 8.10 | 9.00 | +3.34 | +73.41% | 17 | 269 | 30.91% |
| FDX240510P00270000 | 2024-04-30 11:19AM EDT | 2024-05-10 | 7.70 | 8.55 | 9.30 | +1.25 | +19.38% | 3 | 88 | 21.09% |
| FDX240517P00270000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 9.09 | 9.30 | 9.80 | +2.24 | +32.70% | 27 | 1,517 | 19.36% |
| FDX240524P00270000 | 2024-04-29 10:25AM EDT | 2024-05-24 | 6.90 | 9.85 | 10.30 | 0.00 | - | 2 | 46 | 18.69% |
| FDX240531P00270000 | 2024-04-30 1:36PM EDT | 2024-05-31 | 10.00 | 9.20 | 10.80 | +2.50 | +33.33% | 1 | 35 | 18.43% |
| FDX240621P00270000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 11.65 | 12.30 | 12.55 | +1.40 | +13.66% | 43 | 1,361 | 19.20% |
| FDX240719P00270000 | 2024-04-30 2:52PM EDT | 2024-07-19 | 15.60 | 15.75 | 16.20 | +1.70 | +12.23% | 83 | 844 | 23.30% |
| FDX240920P00270000 | 2024-04-30 2:18PM EDT | 2024-09-20 | 19.20 | 19.55 | 19.90 | +1.95 | +11.30% | 7 | 361 | 23.21% |
| FDX241018P00270000 | 2024-04-30 2:19PM EDT | 2024-10-18 | 20.25 | 20.50 | 21.10 | +2.05 | +11.26% | 1 | 124 | 22.93% |
| FDX241220P00270000 | 2024-04-10 11:37AM EDT | 2024-12-20 | 20.88 | 23.65 | 24.15 | 0.00 | - | 10 | 128 | 23.27% |
| FDX250117P00270000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 24.50 | 24.45 | 25.60 | +0.95 | +4.03% | 10 | 1,614 | 23.64% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 26.50 | 27.00 | 0.00 | - | 4 | 119 | 22.66% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 29.40 | 31.10 | 0.00 | - | 2 | 128 | 23.71% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 31.75 | 34.20 | 0.00 | - | 10 | 12 | 24.00% |
| FDX251219P00270000 | 2024-04-12 1:35PM EDT | 2025-12-19 | 33.65 | 34.05 | 35.55 | +0.05 | +0.15% | 1 | 47 | 23.12% |
| FDX260116P00270000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 32.20 | 34.75 | 35.45 | 0.00 | - | 1 | 64 | 22.52% |
© 2024 Yahoo. All rights reserved.