FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705C00200000 | 2024-06-05 10:16AM EDT | 200.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FDX240705C00220000 | 2024-06-07 3:32PM EDT | 220.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FDX240705C00240000 | 2024-06-17 3:42PM EDT | 240.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| FDX240705C00245000 | 2024-06-18 3:38PM EDT | 245.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 14 | 564 | 0.00% |
| FDX240705C00250000 | 2024-06-18 3:54PM EDT | 250.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 23 | 187 | 0.78% |
| FDX240705C00255000 | 2024-06-18 3:56PM EDT | 255.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 3.13% |
| FDX240705C00260000 | 2024-06-18 2:58PM EDT | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 557 | 6.25% |
| FDX240705C00265000 | 2024-06-18 3:56PM EDT | 265.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 174 | 658 | 6.25% |
| FDX240705C00270000 | 2024-06-18 2:38PM EDT | 270.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 15 | 315 | 6.25% |
| FDX240705C00275000 | 2024-06-18 3:06PM EDT | 275.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 17 | 303 | 12.50% |
| FDX240705C00280000 | 2024-06-18 3:47PM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 472 | 12.50% |
| FDX240705C00285000 | 2024-06-18 2:03PM EDT | 285.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| FDX240705C00290000 | 2024-06-18 2:35PM EDT | 290.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FDX240705C00295000 | 2024-06-17 2:33PM EDT | 295.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FDX240705C00300000 | 2024-06-18 12:02PM EDT | 300.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| FDX240705C00305000 | 2024-06-18 9:35AM EDT | 305.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| FDX240705C00310000 | 2024-06-17 11:34AM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FDX240705C00335000 | 2024-05-29 10:53AM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705P00185000 | 2024-06-03 10:36AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FDX240705P00190000 | 2024-06-14 12:36PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| FDX240705P00195000 | 2024-06-18 11:23AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FDX240705P00200000 | 2024-06-18 10:00AM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| FDX240705P00205000 | 2024-05-29 10:18AM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FDX240705P00210000 | 2024-06-17 3:40PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 12.50% |
| FDX240705P00215000 | 2024-06-18 3:58PM EDT | 215.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| FDX240705P00220000 | 2024-06-18 9:41AM EDT | 220.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| FDX240705P00225000 | 2024-06-18 3:03PM EDT | 225.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 12.50% |
| FDX240705P00230000 | 2024-06-18 3:49PM EDT | 230.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 446 | 6.25% |
| FDX240705P00235000 | 2024-06-18 1:32PM EDT | 235.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 17 | 148 | 6.25% |
| FDX240705P00240000 | 2024-06-18 3:52PM EDT | 240.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 3.13% |
| FDX240705P00245000 | 2024-06-18 3:54PM EDT | 245.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 23 | 582 | 1.56% |
| FDX240705P00250000 | 2024-06-18 3:54PM EDT | 250.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 42 | 263 | 0.00% |
| FDX240705P00255000 | 2024-06-17 2:35PM EDT | 255.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| FDX240705P00260000 | 2024-06-18 3:38PM EDT | 260.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| FDX240705P00265000 | 2024-06-17 3:27PM EDT | 265.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| FDX240705P00270000 | 2024-05-29 10:02AM EDT | 270.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
© 2024 Yahoo. All rights reserved.