FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919C00185000 | 2024-01-26 3:09PM EDT | 185.00 | 80.35 | 73.05 | 75.30 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250919C00190000 | 2023-11-08 1:59PM EDT | 190.00 | 75.90 | 98.85 | 101.30 | 0.00 | - | - | 1 | 51.31% |
| FDX250919C00195000 | 2023-12-20 2:38PM EDT | 195.00 | 74.67 | 68.05 | 71.35 | 0.00 | - | - | 1 | 14.19% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 200.00 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 41.46% |
| FDX250919C00210000 | 2024-01-17 10:39AM EDT | 210.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 220.00 | 83.90 | 66.10 | 67.85 | 0.00 | - | 1 | 1 | 36.04% |
| FDX250919C00230000 | 2024-04-19 3:53PM EDT | 230.00 | 61.67 | 59.65 | 60.75 | 0.00 | - | 2 | 50 | 34.74% |
| FDX250919C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 55.80 | 53.00 | 54.35 | 0.00 | - | 1 | 5 | 33.84% |
| FDX250919C00250000 | 2024-03-25 9:30AM EDT | 250.00 | 57.50 | 49.60 | 54.00 | 0.00 | - | 1 | 80 | 37.80% |
| FDX250919C00260000 | 2024-04-11 10:08AM EDT | 260.00 | 46.30 | 41.15 | 42.80 | 0.00 | - | 2 | 17 | 32.26% |
| FDX250919C00270000 | 2024-04-26 3:07PM EDT | 270.00 | 37.89 | 36.60 | 37.55 | +1.63 | +4.50% | 1 | 32 | 31.48% |
| FDX250919C00280000 | 2024-04-26 3:07PM EDT | 280.00 | 32.50 | 31.85 | 32.75 | +0.90 | +2.85% | 1 | 46 | 30.77% |
| FDX250919C00290000 | 2024-04-23 2:24PM EDT | 290.00 | 32.10 | 27.45 | 28.40 | 0.00 | - | 1 | 12 | 30.13% |
| FDX250919C00300000 | 2024-04-26 2:49PM EDT | 300.00 | 24.25 | 23.90 | 24.35 | -2.75 | -10.19% | 5 | 14 | 29.43% |
| FDX250919C00310000 | 2024-04-11 3:55PM EDT | 310.00 | 25.05 | 19.95 | 20.95 | 0.00 | - | 40 | 214 | 28.98% |
| FDX250919C00320000 | 2023-12-19 11:04AM EDT | 320.00 | 29.76 | 11.15 | 12.50 | 0.00 | - | - | 1 | 23.78% |
| FDX250919C00330000 | 2024-03-13 10:50AM EDT | 330.00 | 13.85 | 16.70 | 17.45 | 0.00 | - | 29 | 29 | 30.10% |
| FDX250919C00340000 | 2024-03-22 11:27AM EDT | 340.00 | 20.50 | 12.85 | 15.75 | 0.00 | - | 1 | 150 | 30.41% |
| FDX250919C00350000 | 2024-04-25 11:15AM EDT | 350.00 | 10.17 | 10.45 | 10.85 | 0.00 | - | 1 | 66 | 27.42% |
| FDX250919C00360000 | 2024-03-21 12:10PM EDT | 360.00 | 9.50 | 9.05 | 10.65 | 0.00 | - | 4 | 35 | 28.75% |
| FDX250919C00370000 | 2024-03-18 10:03AM EDT | 370.00 | 6.50 | 6.95 | 9.90 | 0.00 | - | 40 | 42 | 29.41% |
| FDX250919C00380000 | 2024-03-22 9:47AM EDT | 380.00 | 11.00 | 6.80 | 8.05 | 0.00 | - | 14 | 15 | 28.68% |
| FDX250919C00390000 | 2024-04-12 11:58AM EDT | 390.00 | 6.21 | 5.00 | 5.40 | 0.00 | - | 1 | 3 | 26.54% |
| FDX250919C00400000 | 2024-01-22 2:56PM EDT | 400.00 | 3.40 | 2.31 | 2.58 | 0.00 | - | 1 | 61 | 23.00% |
| FDX250919C00410000 | 2024-03-05 2:41PM EDT | 410.00 | 2.80 | 4.65 | 5.55 | 0.00 | - | 1 | 0 | 29.03% |
| FDX250919C00420000 | 2024-02-20 4:47PM EDT | 420.00 | 1.65 | 3.45 | 4.35 | 0.00 | - | 4 | 95 | 28.25% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250919P00115000 | 2024-04-16 2:39PM EDT | 115.00 | 1.01 | 0.60 | 3.50 | 0.00 | - | 6 | 30 | 49.85% |
| FDX250919P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.75 | 5.00 | 0.00 | - | 4 | 37 | 52.24% |
| FDX250919P00125000 | 2024-01-09 10:30AM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDX250919P00130000 | 2024-01-09 10:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX250919P00135000 | 2024-01-31 10:32AM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 12.50% |
| FDX250919P00140000 | 2024-02-14 2:19PM EDT | 140.00 | 3.50 | 1.99 | 3.55 | 0.00 | - | 5 | 11 | 39.80% |
| FDX250919P00145000 | 2024-02-08 1:04PM EDT | 145.00 | 3.79 | 3.20 | 3.60 | 0.00 | - | 1 | 16 | 38.11% |
| FDX250919P00150000 | 2024-04-12 3:44PM EDT | 150.00 | 2.55 | 2.16 | 3.45 | 0.00 | - | 4 | 31 | 35.94% |
| FDX250919P00155000 | 2024-02-08 1:04PM EDT | 155.00 | 4.92 | 4.20 | 4.60 | 0.00 | - | 1 | 2 | 37.03% |
| FDX250919P00160000 | 2024-03-20 10:30AM EDT | 160.00 | 4.05 | 2.48 | 4.45 | 0.00 | - | 2 | 51 | 34.95% |
| FDX250919P00165000 | 2024-02-12 1:20PM EDT | 165.00 | 6.10 | 4.65 | 5.20 | 0.00 | - | 95 | 149 | 34.82% |
| FDX250919P00170000 | 2024-04-05 2:30PM EDT | 170.00 | 4.05 | 4.00 | 4.20 | 0.00 | - | 1 | 9 | 31.09% |
| FDX250919P00175000 | 2024-02-13 11:11AM EDT | 175.00 | 8.50 | 6.15 | 6.55 | 0.00 | - | 3 | 37 | 33.89% |
| FDX250919P00180000 | 2024-03-27 3:26PM EDT | 180.00 | 4.15 | 5.05 | 5.30 | 0.00 | - | 1 | 7 | 30.03% |
| FDX250919P00185000 | 2024-04-18 1:01PM EDT | 185.00 | 6.82 | 5.70 | 5.95 | 0.00 | - | 1 | 21 | 29.54% |
| FDX250919P00190000 | 2024-04-17 11:06AM EDT | 190.00 | 7.35 | 6.35 | 6.70 | 0.00 | - | 10 | 62 | 29.12% |
| FDX250919P00195000 | 2024-04-18 9:49AM EDT | 195.00 | 8.20 | 7.15 | 7.40 | 0.00 | - | 2 | 14 | 28.53% |
| FDX250919P00200000 | 2024-04-18 12:35PM EDT | 200.00 | 9.00 | 7.95 | 8.30 | 0.00 | - | 20 | 37 | 28.15% |
| FDX250919P00210000 | 2024-04-26 10:35AM EDT | 210.00 | 10.25 | 9.90 | 10.25 | +1.05 | +11.41% | 4 | 281 | 27.27% |
| FDX250919P00220000 | 2024-04-19 2:25PM EDT | 220.00 | 12.85 | 12.20 | 12.75 | 0.00 | - | 160 | 165 | 26.64% |
| FDX250919P00230000 | 2024-03-27 1:53PM EDT | 230.00 | 12.00 | 14.90 | 15.70 | 0.00 | - | 1 | 131 | 26.06% |
| FDX250919P00240000 | 2024-04-16 12:37PM EDT | 240.00 | 19.20 | 17.95 | 18.35 | 0.00 | - | 31 | 511 | 24.82% |
| FDX250919P00250000 | 2024-03-27 10:16AM EDT | 250.00 | 16.86 | 21.70 | 22.70 | 0.00 | - | 1 | 21 | 24.71% |
| FDX250919P00260000 | 2024-03-22 9:51AM EDT | 260.00 | 20.60 | 24.15 | 26.45 | 0.00 | - | 5 | 5 | 23.68% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 270.00 | 32.35 | 29.60 | 30.45 | 0.00 | - | 10 | 12 | 22.48% |
| FDX250919P00280000 | 2024-04-03 11:57AM EDT | 280.00 | 30.60 | 34.70 | 36.45 | 0.00 | - | 1 | 65 | 22.46% |
| FDX250919P00290000 | 2024-03-12 10:47AM EDT | 290.00 | 46.95 | 38.10 | 39.00 | 0.00 | - | 2 | 1 | 19.20% |
| FDX250919P00300000 | 2024-04-17 2:42PM EDT | 300.00 | 48.40 | 45.80 | 47.35 | 0.00 | - | - | 20 | 20.23% |
© 2024 Yahoo. All rights reserved.