FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00075000 | 2023-09-21 9:54AM EDT | 75.00 | 189.00 | 164.00 | 168.40 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00080000 | 2023-06-22 10:40AM EDT | 80.00 | 152.26 | 178.70 | 181.90 | 0.00 | - | 2 | 1 | 0.00% |
| FDX240621C00085000 | 2023-06-22 10:38AM EDT | 85.00 | 147.82 | 173.95 | 176.95 | 0.00 | - | - | 5 | 0.00% |
| FDX240621C00095000 | 2024-02-16 2:30PM EDT | 95.00 | 141.47 | 157.60 | 161.40 | 0.00 | - | 3 | 5 | 0.00% |
| FDX240621C00100000 | 2024-04-24 9:54AM EDT | 100.00 | 169.58 | 165.70 | 169.00 | 0.00 | - | 2 | 3 | 145.41% |
| FDX240621C00105000 | 2022-09-07 2:02PM EDT | 105.00 | 101.25 | 57.80 | 59.70 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00110000 | 2023-08-17 2:39PM EDT | 110.00 | 156.46 | 145.10 | 147.60 | 0.00 | - | 4 | 4 | 0.00% |
| FDX240621C00115000 | 2023-06-22 3:33PM EDT | 115.00 | 121.50 | 145.90 | 148.30 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240621C00120000 | 2023-07-05 11:04AM EDT | 120.00 | 131.91 | 145.95 | 148.80 | 0.00 | - | - | 1 | 121.09% |
| FDX240621C00125000 | 2023-08-21 10:06AM EDT | 125.00 | 139.57 | 130.45 | 133.05 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240621C00130000 | 2023-07-05 10:57AM EDT | 130.00 | 123.19 | 137.00 | 138.90 | 0.00 | - | 2 | 12 | 117.82% |
| FDX240621C00135000 | 2023-07-05 11:02AM EDT | 135.00 | 118.13 | 132.65 | 134.45 | 0.00 | - | 2 | 3 | 118.97% |
| FDX240621C00140000 | 2023-07-05 10:59AM EDT | 140.00 | 113.76 | 127.85 | 129.95 | 0.00 | - | 2 | 95 | 116.87% |
| FDX240621C00145000 | 2023-06-22 2:48PM EDT | 145.00 | 94.45 | 118.75 | 120.40 | 0.00 | - | 22 | 16 | 0.00% |
| FDX240621C00150000 | 2024-03-05 11:26AM EDT | 150.00 | 98.40 | 127.55 | 130.35 | 0.00 | - | 1 | 31 | 167.57% |
| FDX240621C00155000 | 2024-03-07 12:11PM EDT | 155.00 | 96.08 | 117.60 | 122.45 | 0.00 | - | 1 | 10 | 140.42% |
| FDX240621C00160000 | 2023-12-14 2:08PM EDT | 160.00 | 123.65 | 89.40 | 93.35 | 0.00 | - | 1 | 154 | 0.00% |
| FDX240621C00165000 | 2023-12-18 10:34AM EDT | 165.00 | 122.40 | 81.50 | 83.75 | 0.00 | - | 2 | 15 | 0.00% |
| FDX240621C00170000 | 2024-01-31 3:51PM EDT | 170.00 | 75.61 | 77.15 | 79.70 | 0.00 | - | 1 | 85 | 0.00% |
| FDX240621C00175000 | 2024-04-08 11:25AM EDT | 175.00 | 104.00 | 91.15 | 94.05 | 0.00 | - | 1 | 34 | 71.88% |
| FDX240621C00180000 | 2024-02-16 12:22PM EDT | 180.00 | 58.14 | 74.20 | 77.75 | 0.00 | - | 1 | 47 | 0.00% |
| FDX240621C00185000 | 2024-03-22 10:01AM EDT | 185.00 | 103.05 | 81.65 | 85.10 | 0.00 | - | 1 | 86 | 70.00% |
| FDX240621C00190000 | 2024-04-19 3:30PM EDT | 190.00 | 78.21 | 76.10 | 79.50 | 0.00 | - | 1 | 31 | 61.73% |
| FDX240621C00195000 | 2024-04-11 9:41AM EDT | 195.00 | 76.93 | 71.30 | 74.50 | 0.00 | - | 2 | 43 | 58.63% |
| FDX240621C00200000 | 2024-04-16 3:04PM EDT | 200.00 | 66.00 | 66.35 | 69.50 | 0.00 | - | 10 | 245 | 55.01% |
| FDX240621C00210000 | 2024-04-11 12:56PM EDT | 210.00 | 63.77 | 56.30 | 59.35 | 0.00 | - | 1 | 174 | 55.44% |
| FDX240621C00220000 | 2024-04-25 11:31AM EDT | 220.00 | 46.00 | 46.50 | 49.55 | 0.00 | - | 30 | 214 | 48.33% |
| FDX240621C00230000 | 2024-04-18 2:14PM EDT | 230.00 | 35.30 | 36.85 | 39.80 | 0.00 | - | 9 | 595 | 41.33% |
| FDX240621C00240000 | 2024-04-23 9:41AM EDT | 240.00 | 34.53 | 27.55 | 31.00 | 0.00 | - | 1 | 1,211 | 37.28% |
| FDX240621C00250000 | 2024-04-23 12:32PM EDT | 250.00 | 20.52 | 19.15 | 20.15 | -5.51 | -21.17% | 1 | 728 | 25.95% |
| FDX240621C00260000 | 2024-04-26 3:12PM EDT | 260.00 | 13.07 | 12.45 | 12.65 | +0.82 | +6.69% | 20 | 1,255 | 23.20% |
| FDX240621C00270000 | 2024-04-26 3:50PM EDT | 270.00 | 7.17 | 6.85 | 7.05 | +0.22 | +3.17% | 158 | 2,185 | 21.64% |
| FDX240621C00280000 | 2024-04-26 3:49PM EDT | 280.00 | 3.58 | 3.25 | 3.45 | +0.13 | +3.77% | 50 | 2,427 | 20.76% |
| FDX240621C00290000 | 2024-04-26 3:40PM EDT | 290.00 | 1.53 | 1.37 | 1.55 | +0.09 | +6.25% | 12 | 1,744 | 20.56% |
| FDX240621C00300000 | 2024-04-26 1:11PM EDT | 300.00 | 0.60 | 0.57 | 0.73 | -0.07 | -10.45% | 16 | 1,636 | 21.19% |
| FDX240621C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 0.35 | 0.13 | 0.58 | +0.02 | +6.06% | 3 | 1,173 | 24.24% |
| FDX240621C00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.20 | 0.07 | 0.23 | -0.03 | -13.04% | 2 | 1,318 | 23.88% |
| FDX240621C00330000 | 2024-04-26 10:48AM EDT | 330.00 | 0.19 | 0.04 | 0.20 | +0.04 | +26.67% | 2 | 534 | 26.56% |
| FDX240621C00340000 | 2024-04-26 10:49AM EDT | 340.00 | 0.08 | 0.02 | 0.32 | -0.06 | -42.86% | 2 | 158 | 31.79% |
| FDX240621C00350000 | 2024-04-18 11:29AM EDT | 350.00 | 0.20 | 0.01 | 0.31 | 0.00 | - | 1 | 378 | 34.67% |
| FDX240621C00360000 | 2024-04-09 9:30AM EDT | 360.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | 1 | 78 | 35.55% |
| FDX240621C00370000 | 2024-04-03 11:37AM EDT | 370.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 239 | 40.19% |
| FDX240621C00380000 | 2024-03-21 2:35PM EDT | 380.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 42.04% |
| FDX240621C00390000 | 2024-01-16 3:11PM EDT | 390.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 43.85% |
| FDX240621C00400000 | 2024-01-10 10:30AM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 25.00% |
| FDX240621C00410000 | 2023-12-26 2:33PM EDT | 410.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 3 | 14 | 47.12% |
| FDX240621C00420000 | 2024-04-03 9:40AM EDT | 420.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 6 | 52.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00075000 | 2024-03-13 11:48AM EDT | 75.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 55 | 125.00% |
| FDX240621P00080000 | 2023-11-30 10:32AM EDT | 80.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 119.53% |
| FDX240621P00085000 | 2024-04-02 10:12AM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 11 | 113.09% |
| FDX240621P00090000 | 2023-11-08 11:54AM EDT | 90.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 113.28% |
| FDX240621P00095000 | 2024-02-14 12:19PM EDT | 95.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 102.54% |
| FDX240621P00100000 | 2023-11-10 2:14PM EDT | 100.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 25 | 103.61% |
| FDX240621P00105000 | 2024-04-05 2:40PM EDT | 105.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 38 | 92.97% |
| FDX240621P00110000 | 2024-03-27 2:03PM EDT | 110.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 88 | 93.75% |
| FDX240621P00115000 | 2024-01-16 4:54PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 188 | 84.96% |
| FDX240621P00120000 | 2024-01-18 2:14PM EDT | 120.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 81.74% |
| FDX240621P00125000 | 2024-01-31 10:53AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| FDX240621P00130000 | 2024-04-19 9:32AM EDT | 130.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 342 | 71.48% |
| FDX240621P00135000 | 2024-04-18 1:03PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 73.05% |
| FDX240621P00140000 | 2024-04-25 10:37AM EDT | 140.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 43 | 69.14% |
| FDX240621P00145000 | 2024-02-20 4:52PM EDT | 145.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 526 | 63.87% |
| FDX240621P00150000 | 2024-03-14 10:10AM EDT | 150.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 412 | 61.82% |
| FDX240621P00155000 | 2024-03-19 11:02AM EDT | 155.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 3 | 297 | 55.08% |
| FDX240621P00160000 | 2024-04-02 9:43AM EDT | 160.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 3,514 | 53.71% |
| FDX240621P00165000 | 2024-04-09 10:37AM EDT | 165.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 2 | 108 | 53.03% |
| FDX240621P00170000 | 2024-04-15 10:17AM EDT | 170.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 108 | 52.00% |
| FDX240621P00175000 | 2024-04-09 10:31AM EDT | 175.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 2 | 630 | 49.32% |
| FDX240621P00180000 | 2024-04-09 10:33AM EDT | 180.00 | 0.12 | 0.02 | 0.22 | 0.00 | - | 2 | 458 | 46.63% |
| FDX240621P00185000 | 2024-04-25 2:40PM EDT | 185.00 | 0.11 | 0.03 | 0.00 | 0.00 | - | 8 | 177 | 25.00% |
| FDX240621P00190000 | 2024-04-24 11:39AM EDT | 190.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 10 | 1,029 | 43.90% |
| FDX240621P00195000 | 2024-04-23 3:48PM EDT | 195.00 | 0.09 | 0.06 | 0.37 | 0.00 | - | 25 | 382 | 41.31% |
| FDX240621P00200000 | 2024-04-26 10:10AM EDT | 200.00 | 0.15 | 0.13 | 0.33 | -0.25 | -62.50% | 2 | 917 | 37.70% |
| FDX240621P00210000 | 2024-04-26 10:51AM EDT | 210.00 | 0.27 | 0.08 | 0.28 | -0.08 | -22.86% | 2 | 1,572 | 31.20% |
| FDX240621P00220000 | 2024-04-26 1:45PM EDT | 220.00 | 0.41 | 0.25 | 0.58 | +0.01 | +2.50% | 13 | 1,719 | 29.64% |
| FDX240621P00230000 | 2024-04-26 3:21PM EDT | 230.00 | 0.61 | 0.59 | 0.71 | -0.30 | -32.97% | 52 | 2,033 | 24.96% |
| FDX240621P00240000 | 2024-04-26 3:41PM EDT | 240.00 | 1.26 | 1.27 | 1.54 | -0.28 | -18.18% | 19 | 1,392 | 23.62% |
| FDX240621P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 2.65 | 2.72 | 3.05 | -0.50 | -15.87% | 47 | 1,676 | 22.03% |
| FDX240621P00260000 | 2024-04-26 3:41PM EDT | 260.00 | 5.16 | 5.45 | 5.65 | -0.74 | -12.54% | 36 | 1,455 | 20.26% |
| FDX240621P00270000 | 2024-04-26 2:53PM EDT | 270.00 | 9.85 | 9.95 | 10.20 | -1.00 | -9.22% | 144 | 1,146 | 19.17% |
| FDX240621P00280000 | 2024-04-25 2:29PM EDT | 280.00 | 17.15 | 16.10 | 17.30 | 0.00 | - | 1 | 771 | 19.86% |
| FDX240621P00290000 | 2024-04-19 3:56PM EDT | 290.00 | 24.52 | 23.60 | 26.70 | 0.00 | - | 3 | 466 | 24.37% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 300.00 | 33.35 | 32.05 | 36.10 | 0.00 | - | 73 | 4 | 27.53% |
| FDX240621P00310000 | 2024-03-26 12:26PM EDT | 310.00 | 23.48 | 42.20 | 46.80 | 0.00 | - | 1 | 1 | 35.56% |
| FDX240621P00320000 | 2024-04-02 11:16AM EDT | 320.00 | 43.70 | 51.65 | 56.35 | 0.00 | - | 6 | 0 | 38.26% |
| FDX240621P00330000 | 2023-12-19 1:13PM EDT | 330.00 | 50.34 | 83.90 | 87.70 | 0.00 | - | 2 | 0 | 102.75% |
| FDX240621P00340000 | 2023-07-13 11:04AM EDT | 340.00 | 81.27 | 75.05 | 76.10 | 0.00 | - | 2 | 0 | 45.35% |
| FDX240621P00350000 | 2023-06-27 2:51PM EDT | 350.00 | 104.03 | 83.60 | 85.55 | 0.00 | - | 2 | 0 | 45.61% |
| FDX240621P00390000 | 2023-11-01 3:55PM EDT | 390.00 | 146.20 | 125.10 | 127.00 | 0.00 | - | 2 | 0 | 62.51% |
© 2024 Yahoo. All rights reserved.