FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00220000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 32.83 | 33.35 | 34.95 | +7.02 | +27.20% | 11 | 204 | 43.90% |
| FDX240719C00220000 | 2024-05-30 9:35AM EDT | 2024-07-19 | 32.45 | 34.85 | 36.25 | +3.35 | +11.51% | 3 | 62 | 36.52% |
| FDX240920C00220000 | 2024-05-31 9:38AM EDT | 2024-09-20 | 36.75 | 38.85 | 39.85 | +1.68 | +4.79% | 1 | 18 | 34.47% |
| FDX241018C00220000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 43.30 | 38.75 | 41.50 | 0.00 | - | 20 | 161 | 34.48% |
| FDX241220C00220000 | 2024-05-29 1:25PM EDT | 2024-12-20 | 37.40 | 43.25 | 45.65 | 0.00 | - | 1 | 18 | 35.75% |
| FDX250117C00220000 | 2024-05-30 3:29PM EDT | 2025-01-17 | 41.29 | 44.90 | 46.40 | 0.00 | - | 1 | 207 | 34.67% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 58.05 | 59.95 | 0.00 | - | 1 | 1 | 48.46% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 56.35 | 58.25 | 0.00 | - | 2 | 6 | 40.44% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 45.98% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 50.55% |
| FDX260116C00220000 | 2024-05-20 1:25PM EDT | 2026-01-16 | 61.77 | 58.60 | 60.45 | 0.00 | - | 9 | 24 | 34.51% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00220000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 61.33% |
| FDX240614P00220000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.51 | -0.06 | -28.57% | 7 | 2 | 46.14% |
| FDX240621P00220000 | 2024-05-30 1:44PM EDT | 2024-06-21 | 0.18 | 0.03 | 0.42 | 0.00 | - | 11 | 1,658 | 36.21% |
| FDX240628P00220000 | 2024-05-31 3:32PM EDT | 2024-06-28 | 0.97 | 0.73 | 1.01 | -0.23 | -19.17% | 10 | 56 | 38.23% |
| FDX240705P00220000 | 2024-05-30 10:08AM EDT | 2024-07-05 | 1.72 | 0.95 | 1.17 | 0.00 | - | 2 | 12 | 35.52% |
| FDX240719P00220000 | 2024-05-31 11:46AM EDT | 2024-07-19 | 1.81 | 1.14 | 1.56 | +0.03 | +1.69% | 2 | 852 | 32.51% |
| FDX240920P00220000 | 2024-05-30 3:48PM EDT | 2024-09-20 | 4.65 | 3.70 | 3.95 | 0.00 | - | 15 | 947 | 29.29% |
| FDX241018P00220000 | 2024-05-30 11:20AM EDT | 2024-10-18 | 5.60 | 4.40 | 4.75 | 0.00 | - | 6 | 240 | 28.17% |
| FDX241220P00220000 | 2024-05-24 3:25PM EDT | 2024-12-20 | 8.60 | 6.85 | 7.25 | 0.00 | - | 5 | 525 | 28.13% |
| FDX250117P00220000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 8.65 | 7.35 | 7.85 | 0.00 | - | 30 | 2,633 | 27.38% |
| FDX250321P00220000 | 2024-05-24 3:25PM EDT | 2025-03-21 | 11.09 | 8.05 | 9.65 | 0.00 | - | 1 | 9 | 26.88% |
| FDX250620P00220000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 12.55 | 11.85 | 12.40 | -1.52 | -10.80% | 15 | 405 | 26.83% |
| FDX250919P00220000 | 2024-04-29 2:14PM EDT | 2025-09-19 | 12.35 | 15.90 | 17.75 | 0.00 | - | 1 | 166 | 29.75% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 17.60 | 18.60 | 0.00 | - | 2 | 56 | 28.06% |
| FDX260116P00220000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 18.75 | 15.70 | 17.45 | 0.00 | - | 1 | 291 | 26.33% |
© 2024 Yahoo. All rights reserved.