FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-03-18 9:46AM EDT | 180.00 | 77.50 | 85.30 | 88.75 | 0.00 | - | 40 | 41 | 50.42% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 200.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 220.00 | 52.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00230000 | 2024-04-16 9:49AM EDT | 230.00 | 45.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241018C00240000 | 2024-04-19 10:37AM EDT | 240.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00250000 | 2024-04-10 2:37PM EDT | 250.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018C00260000 | 2024-04-22 2:28PM EDT | 260.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX241018C00270000 | 2024-04-29 11:27AM EDT | 270.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FDX241018C00280000 | 2024-04-24 9:55AM EDT | 280.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FDX241018C00290000 | 2024-04-26 11:59AM EDT | 290.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDX241018C00300000 | 2024-04-26 10:59AM EDT | 300.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FDX241018C00310000 | 2024-04-25 12:34PM EDT | 310.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX241018C00320000 | 2024-04-30 1:36PM EDT | 320.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| FDX241018C00330000 | 2024-04-24 10:37AM EDT | 330.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDX241018C00340000 | 2024-04-26 10:50AM EDT | 340.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX241018C00350000 | 2024-04-23 2:21PM EDT | 350.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX241018C00360000 | 2024-02-27 1:37PM EDT | 360.00 | 0.68 | 2.41 | 4.60 | 0.00 | - | 2 | 1 | 38.92% |
| FDX241018C00370000 | 2024-04-12 2:35PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| FDX241018C00380000 | 2024-04-12 2:37PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FDX241018C00390000 | 2024-04-24 2:35PM EDT | 390.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241018C00400000 | 2024-04-30 3:12PM EDT | 400.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241018C00410000 | 2024-04-30 3:13PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241018C00420000 | 2024-04-30 3:17PM EDT | 420.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-02-27 1:34PM EDT | 125.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | - | 0 | 47.75% |
| FDX241018P00130000 | 2024-03-11 2:46PM EDT | 130.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 57.81% |
| FDX241018P00135000 | 2024-03-12 1:52PM EDT | 135.00 | 0.26 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 44.73% |
| FDX241018P00140000 | 2024-03-21 2:46PM EDT | 140.00 | 0.22 | 0.00 | 1.43 | 0.00 | - | 2 | 51 | 55.05% |
| FDX241018P00145000 | 2024-03-12 1:52PM EDT | 145.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 42.68% |
| FDX241018P00150000 | 2024-04-02 3:36PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241018P00155000 | 2024-04-02 3:34PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241018P00165000 | 2024-04-30 3:05PM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDX241018P00170000 | 2024-03-22 12:51PM EDT | 170.00 | 0.40 | 0.00 | 0.83 | 0.00 | - | 20 | 22 | 35.99% |
| FDX241018P00180000 | 2024-03-22 11:55AM EDT | 180.00 | 0.70 | 0.34 | 1.18 | 0.00 | - | 3 | 10 | 34.23% |
| FDX241018P00185000 | 2024-04-29 11:37AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDX241018P00190000 | 2024-04-12 2:35PM EDT | 190.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDX241018P00195000 | 2024-04-19 12:52PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| FDX241018P00200000 | 2024-04-29 2:23PM EDT | 200.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FDX241018P00210000 | 2024-04-30 3:08PM EDT | 210.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 220.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDX241018P00230000 | 2024-04-30 1:48PM EDT | 230.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| FDX241018P00240000 | 2024-04-30 3:15PM EDT | 240.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDX241018P00250000 | 2024-04-24 10:58AM EDT | 250.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FDX241018P00260000 | 2024-04-30 10:27AM EDT | 260.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| FDX241018P00270000 | 2024-04-30 2:19PM EDT | 270.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 280.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018P00290000 | 2024-03-28 2:42PM EDT | 290.00 | 18.43 | 30.30 | 31.25 | 0.00 | - | 1 | 26 | 16.41% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 300.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018P00310000 | 2024-04-30 3:35PM EDT | 310.00 | 48.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX241018P00330000 | 2024-03-26 3:30PM EDT | 330.00 | 43.85 | 63.10 | 66.30 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.