FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607C00240000 | 2024-05-31 12:36PM EDT | 2024-06-07 | 10.30 | 13.00 | 15.00 | +1.20 | +13.19% | 8 | 29 | 39.31% |
| FDX240614C00240000 | 2024-05-31 2:39PM EDT | 2024-06-14 | 11.65 | 13.40 | 15.95 | +3.75 | +47.47% | 24 | 17 | 35.32% |
| FDX240621C00240000 | 2024-05-31 11:11AM EDT | 2024-06-21 | 11.20 | 14.25 | 15.20 | +0.10 | +0.90% | 23 | 1,175 | 24.10% |
| FDX240628C00240000 | 2024-05-30 1:15PM EDT | 2024-06-28 | 14.12 | 17.10 | 18.05 | 0.00 | - | 1 | 30 | 34.75% |
| FDX240719C00240000 | 2024-05-31 10:00AM EDT | 2024-07-19 | 16.00 | 18.60 | 19.40 | 0.00 | - | 3 | 132 | 30.61% |
| FDX240920C00240000 | 2024-05-31 10:52AM EDT | 2024-09-20 | 23.85 | 23.45 | 24.85 | +2.65 | +12.50% | 2 | 271 | 31.12% |
| FDX241018C00240000 | 2024-05-30 3:08PM EDT | 2024-10-18 | 22.50 | 25.60 | 26.75 | 0.00 | - | 2 | 104 | 31.11% |
| FDX241220C00240000 | 2024-05-30 3:06PM EDT | 2024-12-20 | 26.95 | 30.10 | 31.30 | 0.00 | - | 3 | 126 | 32.29% |
| FDX250117C00240000 | 2024-05-31 12:57PM EDT | 2025-01-17 | 28.35 | 31.35 | 32.40 | +0.10 | +0.35% | 3 | 430 | 31.72% |
| FDX250321C00240000 | 2024-05-22 2:35PM EDT | 2025-03-21 | 33.55 | 34.45 | 35.30 | 0.00 | - | 40 | 41 | 31.50% |
| FDX250620C00240000 | 2024-05-24 10:22AM EDT | 2025-06-20 | 35.85 | 38.95 | 40.00 | 0.00 | - | 119 | 158 | 32.30% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 2025-09-19 | 55.80 | 51.35 | 54.65 | 0.00 | - | 1 | 5 | 42.49% |
| FDX251219C00240000 | 2024-05-14 11:08AM EDT | 2025-12-19 | 52.25 | 46.10 | 47.70 | 0.00 | - | 13 | 42 | 33.07% |
| FDX260116C00240000 | 2024-05-28 2:32PM EDT | 2026-01-16 | 44.11 | 46.75 | 49.35 | +1.11 | +2.58% | 1 | 58 | 33.64% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240607P00240000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.44 | -0.32 | -71.11% | 51 | 72 | 30.57% |
| FDX240614P00240000 | 2024-05-31 12:18PM EDT | 2024-06-14 | 0.67 | 0.49 | 0.67 | -0.83 | -55.33% | 15 | 304 | 24.24% |
| FDX240621P00240000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.88 | 0.75 | 0.94 | -1.02 | -53.68% | 91 | 1,755 | 21.96% |
| FDX240628P00240000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 4.05 | 3.70 | 3.95 | -1.40 | -25.69% | 23 | 262 | 34.15% |
| FDX240705P00240000 | 2024-05-30 3:07PM EDT | 2024-07-05 | 5.68 | 3.90 | 4.35 | 0.00 | - | 30 | 154 | 32.10% |
| FDX240719P00240000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 5.52 | 4.60 | 4.80 | -0.82 | -12.93% | 75 | 1,452 | 28.59% |
| FDX240920P00240000 | 2024-05-31 12:15PM EDT | 2024-09-20 | 10.25 | 8.40 | 8.75 | -0.45 | -4.21% | 3 | 422 | 26.95% |
| FDX241018P00240000 | 2024-05-31 1:58PM EDT | 2024-10-18 | 10.80 | 9.40 | 9.65 | -0.35 | -3.14% | 4 | 369 | 25.68% |
| FDX241220P00240000 | 2024-05-30 2:33PM EDT | 2024-12-20 | 14.35 | 12.55 | 13.10 | 0.00 | - | 38 | 471 | 26.30% |
| FDX250117P00240000 | 2024-05-31 12:15PM EDT | 2025-01-17 | 15.10 | 13.25 | 13.65 | -1.35 | -8.21% | 1 | 1,219 | 25.39% |
| FDX250321P00240000 | 2024-05-28 10:42AM EDT | 2025-03-21 | 17.19 | 14.85 | 16.25 | 0.00 | - | 1 | 54 | 25.57% |
| FDX250620P00240000 | 2024-05-30 2:02PM EDT | 2025-06-20 | 20.18 | 18.15 | 18.85 | 0.00 | - | 8 | 559 | 25.01% |
| FDX250919P00240000 | 2024-05-29 10:53AM EDT | 2025-09-19 | 23.70 | 20.40 | 21.15 | 0.00 | - | 8 | 552 | 24.60% |
| FDX251219P00240000 | 2024-05-23 2:50PM EDT | 2025-12-19 | 25.70 | 22.85 | 24.00 | 0.00 | - | 19 | 561 | 24.94% |
| FDX260116P00240000 | 2024-05-31 10:29AM EDT | 2026-01-16 | 25.65 | 22.50 | 24.35 | -0.25 | -0.97% | 2 | 373 | 24.63% |
© 2024 Yahoo. All rights reserved.