FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.13 | 59.45 | 63.00 | 0.00 | - | 12 | 12 | 188.28% |
| FDX240503C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 24.25 | 20.95 | 21.45 | 0.00 | - | 1 | 2 | 71.19% |
| FDX240503C00245000 | 2024-04-26 2:19PM EDT | 245.00 | 21.95 | 14.90 | 16.40 | 0.00 | - | 1 | 1 | 64.11% |
| FDX240503C00250000 | 2024-04-12 12:46PM EDT | 250.00 | 18.80 | 9.40 | 11.95 | 0.00 | - | 1 | 1 | 61.04% |
| FDX240503C00252500 | 2024-04-26 10:08AM EDT | 252.50 | 15.01 | 7.35 | 9.90 | 0.00 | - | 8 | 10 | 59.77% |
| FDX240503C00255000 | 2024-05-01 10:38AM EDT | 255.00 | 6.25 | 6.05 | 6.55 | 0.00 | - | 1 | 3 | 34.47% |
| FDX240503C00257500 | 2024-05-01 3:04PM EDT | 257.50 | 5.45 | 3.55 | 4.30 | 0.00 | - | 13 | 10 | 28.88% |
| FDX240503C00260000 | 2024-05-02 10:21AM EDT | 260.00 | 2.58 | 2.04 | 2.36 | -0.87 | -25.22% | 3 | 69 | 24.54% |
| FDX240503C00262500 | 2024-05-02 11:28AM EDT | 262.50 | 1.01 | 0.88 | 1.07 | -0.15 | -12.93% | 101 | 176 | 22.80% |
| FDX240503C00265000 | 2024-05-02 11:18AM EDT | 265.00 | 0.41 | 0.35 | 0.44 | -0.17 | -29.31% | 9 | 214 | 23.15% |
| FDX240503C00267500 | 2024-05-02 10:59AM EDT | 267.50 | 0.20 | 0.12 | 0.20 | -0.08 | -28.57% | 3 | 443 | 25.05% |
| FDX240503C00270000 | 2024-05-02 11:19AM EDT | 270.00 | 0.11 | 0.04 | 0.12 | -0.07 | -38.89% | 231 | 872 | 28.42% |
| FDX240503C00272500 | 2024-05-02 11:24AM EDT | 272.50 | 0.01 | 0.00 | 0.16 | -0.08 | -80.00% | 5 | 162 | 36.43% |
| FDX240503C00275000 | 2024-05-01 1:10PM EDT | 275.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 5 | 401 | 37.31% |
| FDX240503C00277500 | 2024-05-01 12:35PM EDT | 277.50 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 12 | 2,880 | 39.65% |
| FDX240503C00280000 | 2024-05-01 10:35AM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 385 | 42.97% |
| FDX240503C00282500 | 2024-05-01 10:04AM EDT | 282.50 | 0.17 | 0.00 | 0.48 | 0.00 | - | 1 | 19 | 63.67% |
| FDX240503C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| FDX240503C00287500 | 2024-04-29 12:25PM EDT | 287.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 14 | 23 | 50.78% |
| FDX240503C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 52.34% |
| FDX240503C00292500 | 2024-04-19 3:50PM EDT | 292.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.68% |
| FDX240503C00295000 | 2024-04-29 3:07PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 331 | 59.38% |
| FDX240503C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 449 | 67.19% |
| FDX240503C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 68.75% |
| FDX240503C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 423 | 128.61% |
| FDX240503C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 119.53% |
| FDX240503C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.46% |
| FDX240503C00350000 | 2024-03-22 9:32AM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 186.72% |
| FDX240503C00355000 | 2024-04-30 1:20PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240503P00160000 | 2024-04-22 12:39PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX240503P00200000 | 2024-04-11 11:40AM EDT | 200.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 2 | 200.88% |
| FDX240503P00205000 | 2024-04-11 11:41AM EDT | 205.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | - | 4 | 178.52% |
| FDX240503P00210000 | 2024-04-11 11:40AM EDT | 210.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | - | 2 | 190.04% |
| FDX240503P00215000 | 2024-04-11 11:39AM EDT | 215.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | - | 2 | 168.75% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 220.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 205 | 205 | 146.00% |
| FDX240503P00225000 | 2024-04-11 11:38AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 116.99% |
| FDX240503P00230000 | 2024-04-16 2:06PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 345 | 102.54% |
| FDX240503P00235000 | 2024-04-30 9:50AM EDT | 235.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 88.18% |
| FDX240503P00237500 | 2024-04-24 10:06AM EDT | 237.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.96% |
| FDX240503P00240000 | 2024-05-01 1:03PM EDT | 240.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 3 | 28 | 72.66% |
| FDX240503P00242500 | 2024-04-26 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 46 | 53 | 65.43% |
| FDX240503P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 51 | 72 | 58.15% |
| FDX240503P00247500 | 2024-05-01 12:55PM EDT | 247.50 | 0.10 | 0.02 | 0.70 | 0.00 | - | 2 | 88 | 51.17% |
| FDX240503P00250000 | 2024-05-01 2:50PM EDT | 250.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 13 | 168 | 32.81% |
| FDX240503P00252500 | 2024-05-02 11:27AM EDT | 252.50 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 23 | 235 | 26.47% |
| FDX240503P00255000 | 2024-05-02 10:40AM EDT | 255.00 | 0.22 | 0.14 | 0.19 | -0.01 | -4.35% | 21 | 537 | 23.19% |
| FDX240503P00257500 | 2024-05-02 10:16AM EDT | 257.50 | 0.45 | 0.44 | 0.53 | -0.35 | -43.75% | 21 | 285 | 22.41% |
| FDX240503P00260000 | 2024-05-02 11:21AM EDT | 260.00 | 1.17 | 1.10 | 1.15 | -0.53 | -31.18% | 167 | 572 | 20.17% |
| FDX240503P00262500 | 2024-05-02 10:18AM EDT | 262.50 | 2.42 | 2.39 | 2.63 | -0.63 | -20.66% | 63 | 272 | 21.97% |
| FDX240503P00265000 | 2024-05-02 10:40AM EDT | 265.00 | 4.42 | 4.00 | 4.45 | -0.58 | -11.60% | 55 | 318 | 20.90% |
| FDX240503P00267500 | 2024-05-02 10:40AM EDT | 267.50 | 6.63 | 6.40 | 7.15 | -0.78 | -10.53% | 8 | 331 | 33.40% |
| FDX240503P00270000 | 2024-05-02 9:48AM EDT | 270.00 | 8.27 | 8.85 | 9.45 | +0.82 | +11.01% | 1 | 199 | 36.04% |
| FDX240503P00272500 | 2024-05-01 3:56PM EDT | 272.50 | 12.15 | 10.90 | 11.60 | 0.00 | - | 9 | 2 | 0.00% |
| FDX240503P00275000 | 2024-05-01 10:45AM EDT | 275.00 | 14.10 | 12.45 | 15.25 | 0.00 | - | 4 | 49 | 70.26% |
| FDX240503P00277500 | 2024-05-01 10:43AM EDT | 277.50 | 16.90 | 15.80 | 17.20 | 0.00 | - | 2 | 0 | 64.11% |
| FDX240503P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 17.40 | 17.35 | 20.25 | 0.00 | - | 5 | 0 | 85.45% |
| FDX240503P00282500 | 2024-04-30 3:46PM EDT | 282.50 | 20.24 | 21.15 | 22.40 | 0.00 | - | 28 | 0 | 58.69% |
| FDX240503P00285000 | 2024-04-12 2:09PM EDT | 285.00 | 18.07 | 23.15 | 25.35 | 0.00 | - | 1 | 0 | 62.11% |
| FDX240503P00290000 | 2024-04-09 12:14PM EDT | 290.00 | 15.80 | 27.50 | 29.55 | 0.00 | - | 9 | 0 | 89.65% |
| FDX240503P00295000 | 2024-03-28 3:38PM EDT | 295.00 | 8.17 | 27.55 | 29.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240503P00300000 | 2024-04-17 3:51PM EDT | 300.00 | 36.93 | 37.15 | 40.60 | 0.00 | - | 6 | 0 | 148.34% |
| FDX240503P00305000 | 2024-04-17 3:51PM EDT | 305.00 | 41.95 | 42.55 | 45.45 | 0.00 | - | - | 0 | 156.25% |
© 2024 Yahoo. All rights reserved.