FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524C00150000 | 2024-04-22 12:20PM EDT | 150.00 | 120.00 | 111.25 | 112.85 | 0.00 | - | 7 | 7 | 113.77% |
| FDX240524C00240000 | 2024-04-25 1:19PM EDT | 240.00 | 25.30 | 22.00 | 23.50 | 0.00 | - | - | 1 | 35.52% |
| FDX240524C00250000 | 2024-04-22 10:55AM EDT | 250.00 | 21.10 | 13.45 | 13.90 | 0.00 | - | 1 | 13 | 25.86% |
| FDX240524C00255000 | 2024-04-26 11:31AM EDT | 255.00 | 13.63 | 9.60 | 10.10 | 0.00 | - | 30 | 35 | 24.46% |
| FDX240524C00260000 | 2024-05-01 2:39PM EDT | 260.00 | 6.64 | 6.30 | 6.65 | +0.41 | +6.58% | 1 | 51 | 22.47% |
| FDX240524C00265000 | 2024-05-01 2:39PM EDT | 265.00 | 3.93 | 3.80 | 4.05 | 0.00 | - | 6 | 27 | 21.35% |
| FDX240524C00270000 | 2024-05-02 11:37AM EDT | 270.00 | 1.97 | 2.09 | 2.29 | -0.48 | -19.59% | 9 | 63 | 20.79% |
| FDX240524C00275000 | 2024-05-02 12:19PM EDT | 275.00 | 1.02 | 0.99 | 1.19 | -0.33 | -24.44% | 2 | 39 | 20.45% |
| FDX240524C00280000 | 2024-05-02 12:19PM EDT | 280.00 | 0.50 | 0.50 | 0.63 | -0.10 | -16.67% | 1 | 69 | 20.79% |
| FDX240524C00285000 | 2024-04-30 1:47PM EDT | 285.00 | 0.41 | 0.20 | 0.37 | 0.00 | - | 19 | 31 | 21.80% |
| FDX240524C00290000 | 2024-04-30 10:46AM EDT | 290.00 | 0.29 | 0.07 | 0.45 | 0.00 | - | 2 | 70 | 26.22% |
| FDX240524C00295000 | 2024-04-29 3:57PM EDT | 295.00 | 0.17 | 0.03 | 0.38 | 0.00 | - | 2 | 58 | 28.54% |
| FDX240524C00300000 | 2024-05-01 10:21AM EDT | 300.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 13 | 30.84% |
| FDX240524C00305000 | 2024-04-30 9:42AM EDT | 305.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 1 | 1 | 33.42% |
| FDX240524C00310000 | 2024-04-08 10:27AM EDT | 310.00 | 0.59 | 0.00 | 0.11 | 0.00 | - | - | 3 | 30.91% |
| FDX240524C00320000 | 2024-04-16 3:46PM EDT | 320.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 41.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240524P00230000 | 2024-04-25 10:15AM EDT | 230.00 | 0.23 | 0.01 | 0.45 | 0.00 | - | 1 | 11 | 31.86% |
| FDX240524P00235000 | 2024-04-12 3:12PM EDT | 235.00 | 0.63 | 0.16 | 0.53 | 0.00 | - | 2 | 2 | 28.54% |
| FDX240524P00240000 | 2024-05-02 10:14AM EDT | 240.00 | 0.50 | 0.42 | 0.48 | +0.02 | +4.17% | 5 | 60 | 23.51% |
| FDX240524P00245000 | 2024-05-02 10:21AM EDT | 245.00 | 0.75 | 0.74 | 0.84 | -0.24 | -24.24% | 2 | 62 | 22.19% |
| FDX240524P00250000 | 2024-05-01 2:27PM EDT | 250.00 | 1.70 | 1.36 | 1.51 | 0.00 | - | 8 | 89 | 21.20% |
| FDX240524P00255000 | 2024-05-01 3:00PM EDT | 255.00 | 2.24 | 2.45 | 2.60 | 0.00 | - | 6 | 58 | 20.19% |
| FDX240524P00260000 | 2024-05-02 12:43PM EDT | 260.00 | 4.25 | 4.15 | 4.35 | -0.71 | -14.31% | 6 | 76 | 19.40% |
| FDX240524P00265000 | 2024-05-02 12:43PM EDT | 265.00 | 6.65 | 6.60 | 6.90 | +0.42 | +6.74% | 5 | 47 | 18.80% |
| FDX240524P00270000 | 2024-05-02 10:21AM EDT | 270.00 | 10.05 | 9.90 | 10.25 | +3.15 | +45.65% | 2 | 46 | 18.29% |
| FDX240524P00275000 | 2024-04-26 3:43PM EDT | 275.00 | 10.15 | 13.95 | 14.70 | 0.00 | - | 6 | 12 | 20.52% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 280.00 | 13.20 | 18.10 | 19.40 | 0.00 | - | 7 | 7 | 22.97% |
| FDX240524P00285000 | 2024-04-18 9:48AM EDT | 285.00 | 21.43 | 22.50 | 24.20 | 0.00 | - | 10 | 11 | 25.31% |
© 2024 Yahoo. All rights reserved.