FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.31 | 59.90 | 63.50 | 0.00 | - | - | 12 | 106.20% |
| FDX240510C00225000 | 2024-04-10 9:52AM EDT | 225.00 | 47.94 | 35.35 | 38.50 | 0.00 | - | - | 3 | 70.34% |
| FDX240510C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 11.70 | 11.25 | 12.15 | 0.00 | - | 6 | 7 | 31.25% |
| FDX240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 9.45 | 9.30 | 10.10 | 0.00 | - | 11 | 7 | 30.26% |
| FDX240510C00255000 | 2024-05-01 3:24PM EDT | 255.00 | 8.75 | 7.50 | 8.00 | 0.00 | - | 4 | 4 | 27.98% |
| FDX240510C00257500 | 2024-05-01 3:59PM EDT | 257.50 | 5.70 | 5.70 | 5.95 | 0.00 | - | 6 | 7 | 25.20% |
| FDX240510C00260000 | 2024-05-01 3:59PM EDT | 260.00 | 4.00 | 4.05 | 4.35 | 0.00 | - | 10 | 25 | 24.13% |
| FDX240510C00262500 | 2024-05-02 10:24AM EDT | 262.50 | 3.17 | 2.94 | 3.10 | +0.46 | +16.97% | 1 | 41 | 23.74% |
| FDX240510C00265000 | 2024-05-02 10:09AM EDT | 265.00 | 2.29 | 1.93 | 2.07 | +0.24 | +11.71% | 5 | 44 | 23.12% |
| FDX240510C00267500 | 2024-05-01 3:46PM EDT | 267.50 | 1.30 | 1.18 | 1.36 | -0.16 | -10.96% | 14 | 95 | 23.02% |
| FDX240510C00270000 | 2024-05-02 10:28AM EDT | 270.00 | 0.83 | 0.66 | 0.86 | -0.02 | -2.35% | 3 | 147 | 22.99% |
| FDX240510C00272500 | 2024-05-02 10:28AM EDT | 272.50 | 0.49 | 0.38 | 0.55 | -0.14 | -22.22% | 1 | 68 | 23.32% |
| FDX240510C00275000 | 2024-05-02 9:59AM EDT | 275.00 | 0.37 | 0.22 | 0.36 | +0.03 | +8.82% | 30 | 189 | 23.93% |
| FDX240510C00277500 | 2024-05-01 10:41AM EDT | 277.50 | 0.20 | 0.12 | 0.25 | 0.00 | - | 1 | 119 | 24.85% |
| FDX240510C00280000 | 2024-05-01 2:50PM EDT | 280.00 | 0.15 | 0.01 | 0.17 | 0.00 | - | 26 | 192 | 25.64% |
| FDX240510C00282500 | 2024-04-30 10:35AM EDT | 282.50 | 0.21 | 0.01 | 0.52 | 0.00 | - | 1 | 9 | 35.60% |
| FDX240510C00285000 | 2024-05-01 2:31PM EDT | 285.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 5 | 45 | 38.33% |
| FDX240510C00290000 | 2024-05-02 9:38AM EDT | 290.00 | 0.38 | 0.00 | 0.01 | +0.16 | +72.73% | 1 | 21 | 24.61% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 14 | 50.93% |
| FDX240510C00295000 | 2024-05-01 1:08PM EDT | 295.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 53.74% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 300.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 51.32% |
| FDX240510C00305000 | 2024-04-24 12:32PM EDT | 305.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 56.10% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 4 | 65.23% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.92% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 300 | 61.87% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.03% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 230.00 | 0.12 | 0.00 | 0.15 | -0.08 | -40.00% | 10 | 12 | 40.92% |
| FDX240510P00235000 | 2024-04-29 9:30AM EDT | 235.00 | 0.15 | 0.05 | 0.52 | 0.00 | - | 4 | 15 | 44.53% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 240.00 | 0.51 | 0.01 | 0.51 | 0.00 | - | - | 9 | 37.21% |
| FDX240510P00245000 | 2024-05-01 3:39PM EDT | 245.00 | 0.23 | 0.18 | 0.28 | 0.00 | - | 33 | 134 | 25.98% |
| FDX240510P00247500 | 2024-05-01 11:39AM EDT | 247.50 | 0.49 | 0.29 | 0.35 | 0.00 | - | 20 | 49 | 23.83% |
| FDX240510P00250000 | 2024-05-02 10:04AM EDT | 250.00 | 0.42 | 0.46 | 0.51 | -0.11 | -20.75% | 2 | 145 | 22.51% |
| FDX240510P00252500 | 2024-05-01 3:16PM EDT | 252.50 | 0.71 | 0.69 | 0.81 | 0.00 | - | 13 | 63 | 21.78% |
| FDX240510P00255000 | 2024-05-01 3:20PM EDT | 255.00 | 1.10 | 1.12 | 1.22 | 0.00 | - | 10 | 204 | 20.75% |
| FDX240510P00257500 | 2024-05-02 10:35AM EDT | 257.50 | 1.78 | 1.75 | 1.87 | +0.14 | +8.54% | 15 | 65 | 20.07% |
| FDX240510P00260000 | 2024-05-02 10:07AM EDT | 260.00 | 2.32 | 2.67 | 2.80 | -0.58 | -20.00% | 52 | 330 | 19.52% |
| FDX240510P00262500 | 2024-05-02 10:17AM EDT | 262.50 | 3.93 | 3.85 | 4.05 | +0.13 | +3.42% | 51 | 119 | 19.08% |
| FDX240510P00265000 | 2024-05-02 10:09AM EDT | 265.00 | 4.78 | 5.20 | 5.50 | -1.12 | -18.98% | 5 | 205 | 17.82% |
| FDX240510P00267500 | 2024-05-02 9:38AM EDT | 267.50 | 6.57 | 6.95 | 7.35 | +0.27 | +4.29% | 20 | 70 | 17.04% |
| FDX240510P00270000 | 2024-05-02 10:09AM EDT | 270.00 | 8.68 | 9.15 | 9.90 | -1.18 | -11.97% | 5 | 85 | 21.41% |
| FDX240510P00272500 | 2024-05-01 2:57PM EDT | 272.50 | 10.26 | 11.10 | 11.95 | 0.00 | - | 4 | 13 | 19.04% |
| FDX240510P00275000 | 2024-05-01 2:48PM EDT | 275.00 | 11.60 | 13.40 | 14.65 | -1.33 | -10.29% | 14 | 50 | 25.32% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 15.40 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240510P00280000 | 2024-04-10 9:57AM EDT | 280.00 | 10.80 | 18.65 | 19.10 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 23.10 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 26.90 | 30.20 | 0.00 | - | 8 | 0 | 51.71% |
© 2024 Yahoo. All rights reserved.