FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802C00215000 | 2024-06-20 9:46AM EDT | 215.00 | 39.00 | 38.35 | 42.05 | +39.00 | - | - | 1 | 50.27% |
| FDX240802C00240000 | 2024-06-21 12:45PM EDT | 240.00 | 21.23 | 19.10 | 20.00 | +21.23 | - | 2 | 0 | 36.23% |
| FDX240802C00245000 | 2024-06-21 2:26PM EDT | 245.00 | 17.50 | 16.00 | 16.75 | +0.95 | +5.74% | 5 | 7 | 35.79% |
| FDX240802C00250000 | 2024-06-21 11:22AM EDT | 250.00 | 14.68 | 13.10 | 13.80 | +3.60 | +32.49% | 4 | 8 | 35.30% |
| FDX240802C00255000 | 2024-06-21 1:50PM EDT | 255.00 | 11.68 | 10.65 | 11.30 | +1.00 | +9.36% | 4 | 5 | 35.18% |
| FDX240802C00260000 | 2024-06-21 2:30PM EDT | 260.00 | 9.38 | 7.80 | 9.10 | +9.38 | - | 10 | 6 | 34.97% |
| FDX240802C00265000 | 2024-06-21 3:29PM EDT | 265.00 | 7.25 | 6.70 | 8.45 | +1.05 | +16.94% | 6 | 5 | 38.56% |
| FDX240802C00270000 | 2024-06-21 2:18PM EDT | 270.00 | 5.94 | 5.20 | 5.70 | +0.46 | +8.39% | 4 | 25 | 34.77% |
| FDX240802C00275000 | 2024-06-21 3:29PM EDT | 275.00 | 4.35 | 3.00 | 4.55 | +4.35 | - | 2 | 4 | 35.14% |
| FDX240802C00280000 | 2024-06-21 12:40PM EDT | 280.00 | 3.75 | 2.94 | 3.55 | +0.60 | +19.05% | 4 | 32 | 35.27% |
| FDX240802C00285000 | 2024-06-21 3:41PM EDT | 285.00 | 2.50 | 2.21 | 2.69 | +2.50 | - | 6 | 10 | 35.13% |
| FDX240802C00290000 | 2024-06-21 3:41PM EDT | 290.00 | 1.88 | 1.54 | 2.14 | +1.88 | - | 2 | 0 | 35.69% |
| FDX240802C00295000 | 2024-06-21 3:28PM EDT | 295.00 | 1.40 | 1.19 | 1.61 | +1.40 | - | 2 | 0 | 35.68% |
| FDX240802C00300000 | 2024-06-21 3:13PM EDT | 300.00 | 1.17 | 0.75 | 1.59 | +1.17 | - | 1 | 10 | 38.33% |
| FDX240802C00305000 | 2024-06-21 11:36AM EDT | 305.00 | 1.00 | 0.65 | 1.22 | +1.00 | - | 1 | 0 | 38.39% |
| FDX240802C00310000 | 2024-06-21 11:45AM EDT | 310.00 | 0.75 | 0.39 | 0.76 | +0.75 | - | 1 | 0 | 36.85% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240802P00210000 | 2024-06-20 2:11PM EDT | 210.00 | 1.09 | 0.75 | 2.12 | +1.09 | - | - | 10 | 47.53% |
| FDX240802P00215000 | 2024-06-21 3:41PM EDT | 215.00 | 1.22 | 1.07 | 1.33 | +1.22 | - | 1 | 0 | 37.79% |
| FDX240802P00220000 | 2024-06-21 3:41PM EDT | 220.00 | 1.56 | 1.51 | 1.90 | +1.56 | - | 1 | 0 | 37.46% |
| FDX240802P00225000 | 2024-06-21 12:40PM EDT | 225.00 | 2.26 | 2.12 | 2.54 | -0.46 | -16.91% | 8 | 12 | 36.57% |
| FDX240802P00230000 | 2024-06-21 3:50PM EDT | 230.00 | 3.20 | 2.79 | 4.35 | -0.52 | -13.98% | 9 | 14 | 39.85% |
| FDX240802P00235000 | 2024-06-20 9:41AM EDT | 235.00 | 4.99 | 3.10 | 4.55 | +4.99 | - | - | 1 | 35.44% |
| FDX240802P00240000 | 2024-06-21 12:22PM EDT | 240.00 | 5.41 | 4.60 | 6.05 | -0.89 | -14.13% | 12 | 16 | 35.26% |
| FDX240802P00245000 | 2024-06-21 1:12PM EDT | 245.00 | 7.00 | 7.25 | 7.95 | +7.00 | - | 15 | 7 | 35.35% |
| FDX240802P00250000 | 2024-06-21 11:47AM EDT | 250.00 | 9.35 | 9.35 | 10.00 | +9.35 | - | 3 | 5 | 34.89% |
| FDX240802P00255000 | 2024-06-21 2:18PM EDT | 255.00 | 11.70 | 10.90 | 12.60 | +11.70 | - | 5 | 5 | 35.07% |
| FDX240802P00260000 | 2024-06-21 2:18PM EDT | 260.00 | 14.41 | 13.90 | 15.50 | -4.62 | -24.28% | 4 | 40 | 35.16% |
© 2024 Yahoo. All rights reserved.