FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531C00250000 | 2024-04-29 12:49PM EDT | 250.00 | 18.65 | 14.25 | 15.55 | 0.00 | - | 2 | 4 | 28.36% |
| FDX240531C00255000 | 2024-04-26 11:32AM EDT | 255.00 | 14.47 | 10.40 | 11.55 | 0.00 | - | 30 | 30 | 25.86% |
| FDX240531C00260000 | 2024-05-02 9:30AM EDT | 260.00 | 7.00 | 7.30 | 7.75 | 0.00 | - | 2 | 49 | 22.78% |
| FDX240531C00265000 | 2024-05-01 1:29PM EDT | 265.00 | 4.70 | 4.75 | 5.15 | 0.00 | - | 6 | 19 | 22.03% |
| FDX240531C00270000 | 2024-05-02 3:12PM EDT | 270.00 | 2.86 | 2.82 | 3.05 | +0.09 | +3.25% | 5 | 52 | 20.87% |
| FDX240531C00275000 | 2024-05-01 2:50PM EDT | 275.00 | 1.92 | 1.55 | 1.86 | 0.00 | - | 9 | 136 | 21.02% |
| FDX240531C00280000 | 2024-05-02 3:54PM EDT | 280.00 | 0.90 | 0.77 | 1.32 | -0.03 | -3.23% | 4 | 27 | 22.56% |
| FDX240531C00285000 | 2024-05-02 3:03PM EDT | 285.00 | 0.47 | 0.38 | 1.05 | -0.03 | -6.00% | 2 | 15 | 24.68% |
| FDX240531C00290000 | 2024-05-02 11:01AM EDT | 290.00 | 0.22 | 0.15 | 0.43 | -0.05 | -18.52% | 1 | 31 | 22.75% |
| FDX240531C00295000 | 2024-04-30 11:34AM EDT | 295.00 | 0.33 | 0.06 | 0.57 | 0.00 | - | 1 | 8 | 27.28% |
| FDX240531C00300000 | 2024-04-22 3:57PM EDT | 300.00 | 0.59 | 0.05 | 0.74 | 0.00 | - | 1 | 1 | 32.00% |
| FDX240531C00305000 | 2024-04-29 11:34AM EDT | 305.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 35.03% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531P00230000 | 2024-04-24 12:38PM EDT | 230.00 | 0.26 | 0.07 | 0.75 | 0.00 | - | 10 | 1 | 32.18% |
| FDX240531P00235000 | 2024-05-01 10:09AM EDT | 235.00 | 0.45 | 0.31 | 0.57 | 0.00 | - | 2 | 13 | 26.21% |
| FDX240531P00240000 | 2024-05-02 11:07AM EDT | 240.00 | 0.65 | 0.42 | 0.67 | -0.08 | -10.96% | 1 | 27 | 23.11% |
| FDX240531P00245000 | 2024-05-02 2:36PM EDT | 245.00 | 0.93 | 0.95 | 1.10 | -0.44 | -32.12% | 8 | 72 | 21.92% |
| FDX240531P00250000 | 2024-05-02 1:25PM EDT | 250.00 | 1.85 | 1.10 | 1.80 | -0.13 | -6.57% | 9 | 24 | 20.81% |
| FDX240531P00255000 | 2024-05-02 3:43PM EDT | 255.00 | 3.10 | 2.75 | 2.96 | -0.15 | -4.62% | 2 | 44 | 20.00% |
| FDX240531P00260000 | 2024-04-30 3:58PM EDT | 260.00 | 4.85 | 4.35 | 4.65 | 0.00 | - | 3 | 22 | 19.10% |
| FDX240531P00265000 | 2024-05-01 2:50PM EDT | 265.00 | 7.19 | 6.75 | 7.05 | +0.43 | +6.36% | 1 | 64 | 18.35% |
| FDX240531P00270000 | 2024-05-01 2:50PM EDT | 270.00 | 10.45 | 9.35 | 11.10 | +0.66 | +6.74% | 2 | 34 | 21.18% |
| FDX240531P00275000 | 2024-04-26 10:26AM EDT | 275.00 | 11.15 | 13.20 | 15.10 | 0.00 | - | 1 | 1 | 22.25% |
| FDX240531P00280000 | 2024-04-15 1:18PM EDT | 280.00 | 13.40 | 17.65 | 20.30 | 0.00 | - | - | 7 | 27.72% |
© 2024 Yahoo. All rights reserved.