FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 70.73 | 60.55 | 64.05 | 0.00 | - | 1 | 1 | 211.72% |
| FDX240517C00200000 | 2024-05-08 2:14PM EDT | 200.00 | 56.97 | 55.30 | 59.05 | 0.00 | - | - | 12 | 360.16% |
| FDX240517C00210000 | 2024-02-20 1:00PM EDT | 210.00 | 32.60 | 55.20 | 59.70 | 0.00 | - | - | 3 | 570.51% |
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 220.00 | 42.20 | 35.55 | 38.40 | 0.00 | - | 6 | 38 | 222.56% |
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 230.00 | 33.70 | 25.30 | 29.05 | 0.00 | - | 1 | 553 | 198.14% |
| FDX240517C00240000 | 2024-05-17 10:58AM EDT | 240.00 | 16.27 | 15.65 | 18.70 | -5.96 | -26.81% | 2 | 237 | 133.01% |
| FDX240517C00245000 | 2024-05-07 10:49AM EDT | 245.00 | 15.81 | 10.90 | 13.25 | 0.00 | - | 1 | 0 | 92.58% |
| FDX240517C00247500 | 2024-05-08 11:27AM EDT | 247.50 | 10.96 | 8.05 | 10.55 | 0.00 | - | 1 | 2 | 73.44% |
| FDX240517C00250000 | 2024-05-17 3:58PM EDT | 250.00 | 7.20 | 5.75 | 7.85 | -2.64 | -26.83% | 30 | 398 | 54.49% |
| FDX240517C00252500 | 2024-05-16 11:38AM EDT | 252.50 | 3.55 | 3.30 | 6.55 | -3.80 | -51.70% | 2 | 27 | 69.53% |
| FDX240517C00255000 | 2024-05-17 3:57PM EDT | 255.00 | 2.05 | 1.65 | 2.70 | -2.56 | -56.39% | 101 | 30 | 23.73% |
| FDX240517C00257500 | 2024-05-17 3:59PM EDT | 257.50 | 0.01 | 0.01 | 0.11 | -3.54 | -99.72% | 1,508 | 129 | 3.96% |
| FDX240517C00260000 | 2024-05-17 3:02PM EDT | 260.00 | 0.01 | 0.00 | 0.05 | -0.64 | -98.46% | 846 | 684 | 13.28% |
| FDX240517C00262500 | 2024-05-17 1:29PM EDT | 262.50 | 0.02 | 0.00 | 0.02 | -0.21 | -91.30% | 115 | 556 | 18.95% |
| FDX240517C00265000 | 2024-05-17 3:59PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 118 | 1,093 | 24.22% |
| FDX240517C00267500 | 2024-05-17 11:51AM EDT | 267.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 5 | 439 | 30.47% |
| FDX240517C00270000 | 2024-05-17 3:42PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 3,362 | 36.72% |
| FDX240517C00272500 | 2024-05-17 3:06PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 255 | 42.97% |
| FDX240517C00275000 | 2024-05-17 12:41PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,012 | 49.22% |
| FDX240517C00277500 | 2024-05-16 11:42AM EDT | 277.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 184 | 70.90% |
| FDX240517C00280000 | 2024-05-17 1:09PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 2,786 | 56.25% |
| FDX240517C00282500 | 2024-05-14 9:45AM EDT | 282.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 39 | 126.56% |
| FDX240517C00285000 | 2024-05-13 1:55PM EDT | 285.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 21 | 51 | 151.76% |
| FDX240517C00287500 | 2024-05-13 10:23AM EDT | 287.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 143.95% |
| FDX240517C00290000 | 2024-05-17 10:14AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 435 | 82.81% |
| FDX240517C00292500 | 2024-04-30 3:02PM EDT | 292.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 100.78% |
| FDX240517C00295000 | 2024-05-15 11:21AM EDT | 295.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 7 | 64 | 182.03% |
| FDX240517C00300000 | 2024-05-15 2:26PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 711 | 96.88% |
| FDX240517C00305000 | 2024-05-14 10:07AM EDT | 305.00 | 0.01 | 0.01 | 2.12 | 0.00 | - | 13 | 47 | 223.73% |
| FDX240517C00310000 | 2024-05-16 9:53AM EDT | 310.00 | 0.78 | 0.00 | 2.13 | 0.00 | - | 1 | 352 | 239.45% |
| FDX240517C00315000 | 2024-05-10 2:27PM EDT | 315.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 254.79% |
| FDX240517C00320000 | 2024-05-16 9:53AM EDT | 320.00 | 0.66 | 0.00 | 2.12 | 0.00 | - | 1 | 78 | 269.43% |
| FDX240517C00325000 | 2024-05-13 9:48AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 143.75% |
| FDX240517C00330000 | 2024-05-10 9:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 150.00% |
| FDX240517C00335000 | 2024-05-10 9:43AM EDT | 335.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 34 | 41 | 311.52% |
| FDX240517C00340000 | 2024-05-10 9:41AM EDT | 340.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 6 | 324.90% |
| FDX240517C00345000 | 2024-05-07 10:49AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 175.00% |
| FDX240517C00350000 | 2024-05-08 10:47AM EDT | 350.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 206.25% |
| FDX240517C00355000 | 2024-05-08 12:48PM EDT | 355.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 5 | 363.38% |
| FDX240517C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FDX240517C00380000 | 2024-05-15 12:15PM EDT | 380.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 421.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00145000 | 2024-03-12 10:32AM EDT | 145.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 442.19% |
| FDX240517P00160000 | 2024-04-12 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 21 | 371.88% |
| FDX240517P00165000 | 2024-04-18 1:02PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 340.63% |
| FDX240517P00170000 | 2024-03-12 3:39PM EDT | 170.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 330.47% |
| FDX240517P00175000 | 2024-03-13 2:42PM EDT | 175.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 299.22% |
| FDX240517P00180000 | 2024-03-12 1:54PM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 279.69% |
| FDX240517P00185000 | 2024-03-12 2:01PM EDT | 185.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 260.16% |
| FDX240517P00190000 | 2024-05-08 12:48PM EDT | 190.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 113 | 321.09% |
| FDX240517P00195000 | 2024-05-09 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 222.66% |
| FDX240517P00200000 | 2024-05-14 11:10AM EDT | 200.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 259 | 189.06% |
| FDX240517P00210000 | 2024-05-14 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 1 | 134 | 134.38% |
| FDX240517P00215000 | 2024-05-13 10:34AM EDT | 215.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 20 | 100 | 242.48% |
| FDX240517P00220000 | 2024-05-17 12:17PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 5 | 367 | 127.34% |
| FDX240517P00230000 | 2024-05-16 11:29AM EDT | 230.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 931 | 73.44% |
| FDX240517P00235000 | 2024-05-15 10:41AM EDT | 235.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 19 | 126.17% |
| FDX240517P00240000 | 2024-05-16 10:12AM EDT | 240.00 | 0.01 | 0.01 | 2.12 | 0.00 | - | 3 | 597 | 120.22% |
| FDX240517P00242500 | 2024-05-14 1:50PM EDT | 242.50 | 0.11 | 0.00 | 1.83 | 0.00 | - | 5 | 49 | 102.39% |
| FDX240517P00245000 | 2024-05-16 2:05PM EDT | 245.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 2 | 162 | 52.15% |
| FDX240517P00247500 | 2024-05-17 12:05PM EDT | 247.50 | 0.01 | 0.00 | 0.79 | -0.14 | -93.33% | 2 | 93 | 59.08% |
| FDX240517P00250000 | 2024-05-17 12:45PM EDT | 250.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 38 | 1,203 | 30.66% |
| FDX240517P00252500 | 2024-05-17 3:18PM EDT | 252.50 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 216 | 259 | 23.54% |
| FDX240517P00255000 | 2024-05-17 3:51PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 214 | 862 | 8.40% |
| FDX240517P00257500 | 2024-05-17 3:54PM EDT | 257.50 | 0.80 | 0.06 | 0.66 | +0.15 | +23.08% | 392 | 455 | 9.77% |
| FDX240517P00260000 | 2024-05-17 3:58PM EDT | 260.00 | 2.70 | 2.33 | 3.55 | +1.38 | +104.55% | 313 | 797 | 34.47% |
| FDX240517P00262500 | 2024-05-17 3:45PM EDT | 262.50 | 5.90 | 4.70 | 5.80 | +3.02 | +117.05% | 75 | 248 | 41.90% |
| FDX240517P00265000 | 2024-05-17 1:43PM EDT | 265.00 | 8.10 | 6.75 | 9.15 | +3.33 | +69.81% | 51 | 315 | 76.71% |
| FDX240517P00267500 | 2024-05-17 3:18PM EDT | 267.50 | 10.46 | 9.90 | 11.60 | +3.19 | +43.88% | 61 | 204 | 62.99% |
| FDX240517P00270000 | 2024-05-17 2:00PM EDT | 270.00 | 13.12 | 11.40 | 14.25 | +1.07 | +8.88% | 7 | 435 | 104.79% |
| FDX240517P00272500 | 2024-05-17 11:32AM EDT | 272.50 | 15.99 | 14.40 | 17.30 | +4.14 | +34.94% | 2 | 9 | 87.35% |
| FDX240517P00275000 | 2024-05-16 3:36PM EDT | 275.00 | 15.28 | 16.60 | 19.75 | 0.00 | - | 1 | 33 | 89.06% |
| FDX240517P00277500 | 2024-05-10 3:39PM EDT | 277.50 | 12.33 | 19.10 | 22.05 | 0.00 | - | 28 | 4 | 92.38% |
| FDX240517P00280000 | 2024-05-15 3:19PM EDT | 280.00 | 21.15 | 22.05 | 24.25 | 0.00 | - | 9 | 19 | 105.47% |
| FDX240517P00285000 | 2024-05-01 10:43AM EDT | 285.00 | 24.40 | 26.65 | 29.40 | 0.00 | - | - | 0 | 113.28% |
| FDX240517P00287500 | 2024-04-29 11:01AM EDT | 287.50 | 21.20 | 29.05 | 32.35 | 0.00 | - | - | 0 | 133.40% |
| FDX240517P00290000 | 2024-05-09 10:17AM EDT | 290.00 | 28.58 | 31.85 | 34.85 | 0.00 | - | 4 | 7 | 150.49% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 300.00 | 35.35 | 41.10 | 44.85 | 0.00 | - | 3 | 0 | 152.15% |
© 2024 Yahoo. All rights reserved.