FedEx Corporation (FDX)
NYSE - NYSE Delayed 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 | 66.85 | 69.25 | 0.00 | - | 1 | 1 | 87.99% |
| FDX240517C00210000 | 2024-02-20 1:00PM EDT | 210.00 | 32.60 | 55.20 | 59.70 | 0.00 | - | - | 3 | 109.75% |
| FDX240517C00220000 | 2024-04-24 9:54AM EDT | 220.00 | 49.50 | 41.95 | 44.60 | 0.00 | - | 1 | 38 | 60.62% |
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 230.00 | 33.70 | 31.95 | 34.50 | 0.00 | - | 1 | 553 | 58.86% |
| FDX240517C00240000 | 2024-04-24 10:53AM EDT | 240.00 | 25.57 | 21.75 | 24.00 | 0.00 | - | 2 | 243 | 42.03% |
| FDX240517C00245000 | 2024-04-24 10:54AM EDT | 245.00 | 20.71 | 17.25 | 18.40 | 0.00 | - | - | 1 | 31.42% |
| FDX240517C00247500 | 2024-04-25 12:55PM EDT | 247.50 | 18.72 | 15.00 | 17.05 | 0.00 | - | - | 2 | 35.27% |
| FDX240517C00250000 | 2024-04-24 10:54AM EDT | 250.00 | 16.29 | 12.75 | 14.90 | 0.00 | - | 1 | 344 | 33.55% |
| FDX240517C00252500 | 2024-04-25 12:55PM EDT | 252.50 | 14.37 | 11.45 | 11.85 | 0.00 | - | - | 2 | 26.88% |
| FDX240517C00255000 | 2024-04-26 11:28AM EDT | 255.00 | 12.70 | 9.50 | 9.90 | 0.00 | - | 1 | 15 | 25.78% |
| FDX240517C00257500 | 2024-04-26 11:32AM EDT | 257.50 | 10.91 | 7.75 | 8.10 | 0.00 | - | 7 | 11 | 24.81% |
| FDX240517C00260000 | 2024-04-30 2:56PM EDT | 260.00 | 6.55 | 6.20 | 6.40 | -3.67 | -35.91% | 2 | 522 | 23.64% |
| FDX240517C00262500 | 2024-04-30 2:50PM EDT | 262.50 | 5.00 | 4.85 | 5.00 | -1.65 | -24.81% | 39 | 104 | 23.05% |
| FDX240517C00265000 | 2024-04-30 3:25PM EDT | 265.00 | 3.86 | 3.65 | 3.85 | -1.46 | -27.44% | 56 | 63 | 22.74% |
| FDX240517C00267500 | 2024-04-30 3:11PM EDT | 267.50 | 3.08 | 2.71 | 2.79 | -1.11 | -26.49% | 74 | 206 | 21.98% |
| FDX240517C00270000 | 2024-04-30 3:50PM EDT | 270.00 | 2.11 | 1.87 | 2.05 | -0.90 | -29.90% | 71 | 1,010 | 21.86% |
| FDX240517C00272500 | 2024-04-30 2:50PM EDT | 272.50 | 1.41 | 1.29 | 1.49 | -0.89 | -38.70% | 6 | 102 | 21.88% |
| FDX240517C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 0.98 | 0.90 | 1.04 | -0.74 | -43.02% | 27 | 59 | 21.75% |
| FDX240517C00277500 | 2024-04-30 3:57PM EDT | 277.50 | 0.72 | 0.64 | 0.72 | -0.33 | -31.43% | 3 | 94 | 21.75% |
| FDX240517C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 0.48 | 0.44 | 0.48 | -0.20 | -29.41% | 262 | 3,064 | 21.68% |
| FDX240517C00282500 | 2024-04-29 3:10PM EDT | 282.50 | 0.46 | 0.20 | 0.36 | 0.00 | - | 13 | 53 | 22.27% |
| FDX240517C00285000 | 2024-04-29 3:15PM EDT | 285.00 | 0.31 | 0.16 | 0.32 | 0.00 | - | 29 | 51 | 23.66% |
| FDX240517C00287500 | 2024-04-26 2:12PM EDT | 287.50 | 0.46 | 0.10 | 0.48 | 0.00 | - | 21 | 20 | 27.86% |
| FDX240517C00290000 | 2024-04-30 12:08PM EDT | 290.00 | 0.17 | 0.08 | 0.25 | +0.02 | +13.33% | 6 | 457 | 26.12% |
| FDX240517C00292500 | 2024-04-30 3:02PM EDT | 292.50 | 0.01 | 0.05 | 0.18 | -0.24 | -96.00% | 1 | 3 | 26.32% |
| FDX240517C00295000 | 2024-04-24 10:53AM EDT | 295.00 | 0.12 | 0.04 | 0.28 | 0.00 | - | - | 23 | 30.23% |
| FDX240517C00300000 | 2024-04-30 3:50PM EDT | 300.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 15 | 700 | 28.52% |
| FDX240517C00305000 | 2024-04-29 9:30AM EDT | 305.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 20 | 5 | 29.40% |
| FDX240517C00310000 | 2024-04-29 9:30AM EDT | 310.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 2 | 355 | 31.45% |
| FDX240517C00320000 | 2024-04-18 3:21PM EDT | 320.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 80 | 43.75% |
| FDX240517C00330000 | 2024-04-04 10:44AM EDT | 330.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 101 | 48.93% |
| FDX240517C00340000 | 2024-04-03 11:33AM EDT | 340.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 54.20% |
| FDX240517C00350000 | 2024-03-28 1:34PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 65.48% |
| FDX240517C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
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 | 106.84% |
| FDX240517P00160000 | 2024-04-12 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 5 | 21 | 99.02% |
| FDX240517P00165000 | 2024-04-18 1:02PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 82.81% |
| FDX240517P00170000 | 2024-03-12 3:39PM EDT | 170.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 80.66% |
| FDX240517P00175000 | 2024-03-13 2:42PM EDT | 175.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 73.24% |
| FDX240517P00180000 | 2024-03-12 1:54PM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 68.56% |
| FDX240517P00185000 | 2024-03-12 2:01PM EDT | 185.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 64.06% |
| FDX240517P00190000 | 2024-04-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 102 | 61.33% |
| FDX240517P00195000 | 2024-03-26 10:11AM EDT | 195.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 55.27% |
| FDX240517P00200000 | 2024-04-03 9:30AM EDT | 200.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 240 | 49.61% |
| FDX240517P00210000 | 2024-04-30 12:08PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 152 | 48.93% |
| FDX240517P00215000 | 2024-04-25 2:11PM EDT | 215.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 70 | 44.73% |
| FDX240517P00220000 | 2024-04-30 12:08PM EDT | 220.00 | 0.11 | 0.00 | 0.22 | +0.07 | +175.00% | 1 | 351 | 40.53% |
| FDX240517P00230000 | 2024-04-29 9:34AM EDT | 230.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 5 | 932 | 29.98% |
| FDX240517P00240000 | 2024-04-29 9:34AM EDT | 240.00 | 0.29 | 0.15 | 0.52 | 0.00 | - | 5 | 541 | 27.32% |
| FDX240517P00245000 | 2024-04-30 3:15PM EDT | 245.00 | 0.56 | 0.59 | 0.67 | +0.12 | +27.27% | 44 | 33 | 23.78% |
| FDX240517P00247500 | 2024-04-30 10:14AM EDT | 247.50 | 0.63 | 0.83 | 0.92 | +0.13 | +26.00% | 2 | 10 | 23.21% |
| FDX240517P00250000 | 2024-04-30 3:49PM EDT | 250.00 | 1.09 | 1.15 | 1.25 | +0.44 | +67.69% | 56 | 1,233 | 22.61% |
| FDX240517P00252500 | 2024-04-30 1:26PM EDT | 252.50 | 1.41 | 1.58 | 1.68 | +0.58 | +69.88% | 2 | 9 | 22.01% |
| FDX240517P00255000 | 2024-04-30 3:42PM EDT | 255.00 | 2.04 | 2.13 | 2.29 | +0.74 | +56.92% | 8 | 36 | 21.67% |
| FDX240517P00257500 | 2024-04-30 12:42PM EDT | 257.50 | 2.64 | 2.85 | 3.05 | +0.83 | +45.86% | 3 | 147 | 21.29% |
| FDX240517P00260000 | 2024-04-30 2:29PM EDT | 260.00 | 3.60 | 3.75 | 3.95 | +1.23 | +51.90% | 53 | 715 | 20.72% |
| FDX240517P00262500 | 2024-04-30 3:42PM EDT | 262.50 | 4.65 | 4.85 | 5.05 | +1.50 | +47.62% | 41 | 159 | 20.16% |
| FDX240517P00265000 | 2024-04-30 11:41AM EDT | 265.00 | 5.05 | 6.10 | 6.40 | +0.75 | +17.44% | 44 | 146 | 19.77% |
| FDX240517P00267500 | 2024-04-30 11:19AM EDT | 267.50 | 7.80 | 7.65 | 8.05 | +2.30 | +41.82% | 38 | 286 | 19.80% |
| FDX240517P00270000 | 2024-04-30 1:26PM EDT | 270.00 | 9.09 | 9.30 | 9.80 | +2.24 | +32.70% | 27 | 1,517 | 19.36% |
| FDX240517P00272500 | 2024-04-30 11:31AM EDT | 272.50 | 9.50 | 10.50 | 12.50 | +1.60 | +20.25% | 1 | 46 | 23.57% |
| FDX240517P00275000 | 2024-04-26 1:56PM EDT | 275.00 | 9.61 | 12.65 | 14.15 | 0.00 | - | 12 | 30 | 20.97% |
| FDX240517P00277500 | 2024-04-25 9:41AM EDT | 277.50 | 14.90 | 14.80 | 16.90 | 0.00 | - | - | 12 | 25.37% |
| FDX240517P00280000 | 2024-04-30 3:31PM EDT | 280.00 | 17.80 | 17.25 | 19.25 | +2.45 | +15.96% | 6 | 1,906 | 26.73% |
| FDX240517P00290000 | 2024-04-24 2:20PM EDT | 290.00 | 25.00 | 26.90 | 28.65 | 0.00 | - | 68 | 4 | 29.13% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 300.00 | 35.35 | 36.20 | 39.20 | 0.00 | - | 3 | 0 | 43.63% |
© 2024 Yahoo. All rights reserved.