FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219C00125000 | 2023-12-20 12:41PM EDT | 125.00 | 131.00 | 123.50 | 128.50 | 0.00 | - | - | 1 | 0.00% |
| FDX251219C00140000 | 2023-12-27 11:17AM EDT | 140.00 | 120.64 | 115.50 | 119.65 | 0.00 | - | 1 | 1 | 0.00% |
| FDX251219C00145000 | 2023-09-18 1:38PM EDT | 145.00 | 117.99 | 110.15 | 113.05 | 0.00 | - | - | 1 | 0.00% |
| FDX251219C00185000 | 2024-03-11 3:40PM EDT | 185.00 | 85.15 | 99.30 | 100.90 | 0.00 | - | 1 | 2 | 44.81% |
| FDX251219C00190000 | 2023-11-02 12:58PM EDT | 190.00 | 83.01 | 90.60 | 94.10 | 0.00 | - | 2 | 2 | 40.82% |
| FDX251219C00195000 | 2023-12-21 11:50AM EDT | 195.00 | 73.29 | 70.05 | 73.30 | 0.00 | - | 2 | 3 | 18.51% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 200.00 | 92.70 | 82.50 | 84.90 | 0.00 | - | 2 | 5 | 37.83% |
| FDX251219C00210000 | 2023-09-18 1:38PM EDT | 210.00 | 73.10 | 65.40 | 69.00 | 0.00 | - | 2 | 2 | 28.18% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 220.00 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 41.47% |
| FDX251219C00230000 | 2024-04-19 3:54PM EDT | 230.00 | 64.60 | 62.65 | 64.25 | 0.00 | - | 3 | 34 | 35.00% |
| FDX251219C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 56.50 | 56.35 | 58.00 | 0.00 | - | 1 | 50 | 34.14% |
| FDX251219C00250000 | 2024-04-01 2:56PM EDT | 250.00 | 62.45 | 50.40 | 52.20 | 0.00 | - | 1 | 39 | 33.41% |
| FDX251219C00260000 | 2024-04-05 12:41PM EDT | 260.00 | 52.90 | 45.65 | 46.80 | 0.00 | - | 2 | 48 | 32.76% |
| FDX251219C00270000 | 2024-04-26 12:19PM EDT | 270.00 | 40.68 | 39.95 | 41.65 | -5.02 | -10.98% | 1 | 129 | 32.05% |
| FDX251219C00280000 | 2024-04-15 2:55PM EDT | 280.00 | 37.95 | 35.65 | 36.80 | 0.00 | - | 72 | 29 | 31.32% |
| FDX251219C00290000 | 2024-04-12 2:03PM EDT | 290.00 | 33.69 | 31.60 | 32.45 | 0.00 | - | 53 | 77 | 30.73% |
| FDX251219C00300000 | 2024-04-11 11:33AM EDT | 300.00 | 31.25 | 27.75 | 28.40 | 0.00 | - | 15 | 71 | 30.12% |
| FDX251219C00310000 | 2024-03-12 11:49AM EDT | 310.00 | 21.39 | 27.10 | 28.00 | 0.00 | - | 1 | 3 | 32.00% |
| FDX251219C00320000 | 2024-04-24 11:24AM EDT | 320.00 | 21.48 | 20.85 | 21.55 | 0.00 | - | 2 | 25 | 29.13% |
| FDX251219C00330000 | 2024-04-24 11:24AM EDT | 330.00 | 18.55 | 18.10 | 18.75 | 0.00 | - | 2 | 29 | 28.77% |
| FDX251219C00340000 | 2024-03-22 9:51AM EDT | 340.00 | 24.00 | 16.55 | 17.95 | 0.00 | - | 40 | 40 | 29.83% |
| FDX251219C00350000 | 2024-03-22 9:46AM EDT | 350.00 | 21.65 | 13.55 | 15.60 | 0.00 | - | 33 | 32 | 29.46% |
| FDX251219C00360000 | 2024-04-08 3:38PM EDT | 360.00 | 15.35 | 10.40 | 11.95 | 0.00 | - | 45 | 24 | 27.70% |
| FDX251219C00370000 | 2024-04-10 1:35PM EDT | 370.00 | 11.45 | 9.60 | 10.20 | 0.00 | - | 2 | 3 | 27.39% |
| FDX251219C00380000 | 2024-03-21 10:02AM EDT | 380.00 | 8.29 | 9.05 | 11.15 | 0.00 | - | 6 | 6 | 29.60% |
| FDX251219C00390000 | 2024-04-04 2:32PM EDT | 390.00 | 9.65 | 7.00 | 7.40 | 0.00 | - | 3 | 20 | 26.87% |
| FDX251219C00400000 | 2024-03-26 2:59PM EDT | 400.00 | 11.15 | 5.75 | 6.35 | 0.00 | - | 61 | 62 | 26.73% |
| FDX251219C00410000 | 2024-03-22 2:51PM EDT | 410.00 | 8.30 | 4.85 | 6.55 | 0.00 | - | 6 | 7 | 28.03% |
| FDX251219C00420000 | 2024-04-11 10:22AM EDT | 420.00 | 5.60 | 4.30 | 4.70 | 0.00 | - | 15 | 22 | 26.54% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX251219P00115000 | 2024-04-16 3:51PM EDT | 115.00 | 1.18 | 0.00 | 4.60 | 0.00 | - | 117 | 250 | 49.23% |
| FDX251219P00120000 | 2024-02-09 11:30AM EDT | 120.00 | 2.49 | 1.24 | 3.15 | 0.00 | - | 1 | 7 | 42.79% |
| FDX251219P00125000 | 2024-04-23 10:15AM EDT | 125.00 | 1.64 | 1.43 | 2.18 | 0.00 | - | 2 | 37 | 37.59% |
| FDX251219P00130000 | 2024-04-16 2:41PM EDT | 130.00 | 2.21 | 1.30 | 3.40 | 0.00 | - | 24 | 30 | 39.78% |
| FDX251219P00135000 | 2024-04-16 2:41PM EDT | 135.00 | 2.43 | 1.89 | 3.15 | 0.00 | - | 14 | 113 | 37.29% |
| FDX251219P00140000 | 2024-01-23 3:52PM EDT | 140.00 | 3.40 | 3.75 | 4.00 | 0.00 | - | 1 | 4 | 37.82% |
| FDX251219P00145000 | 2024-03-21 12:12PM EDT | 145.00 | 3.35 | 2.25 | 3.30 | 0.00 | - | 2 | 3 | 34.35% |
| FDX251219P00150000 | 2024-01-24 12:03PM EDT | 150.00 | 4.80 | 4.90 | 5.15 | 0.00 | - | 1 | 9 | 36.95% |
| FDX251219P00155000 | 2024-04-15 9:48AM EDT | 155.00 | 3.70 | 3.40 | 3.65 | 0.00 | - | 2 | 32 | 32.03% |
| FDX251219P00160000 | 2024-04-11 10:48AM EDT | 160.00 | 4.05 | 3.90 | 4.10 | 0.00 | - | 4 | 15 | 31.47% |
| FDX251219P00165000 | 2024-04-05 10:19AM EDT | 165.00 | 4.50 | 4.40 | 4.65 | 0.00 | - | 29 | 39 | 31.04% |
| FDX251219P00170000 | 2024-04-25 11:55AM EDT | 170.00 | 5.40 | 4.95 | 5.20 | 0.00 | - | 1 | 9 | 30.52% |
| FDX251219P00175000 | 2024-04-25 12:41PM EDT | 175.00 | 6.10 | 5.55 | 5.85 | 0.00 | - | 1 | 134 | 30.09% |
| FDX251219P00180000 | 2024-04-22 11:49AM EDT | 180.00 | 6.69 | 6.30 | 6.50 | 0.00 | - | 8 | 11 | 29.58% |
| FDX251219P00185000 | 2024-03-22 9:55AM EDT | 185.00 | 6.00 | 7.35 | 8.90 | 0.00 | - | 32 | 93 | 31.43% |
| FDX251219P00190000 | 2024-03-12 10:35AM EDT | 190.00 | 9.80 | 7.60 | 8.05 | 0.00 | - | 8 | 83 | 28.69% |
| FDX251219P00195000 | 2024-04-15 2:55PM EDT | 195.00 | 9.50 | 8.65 | 8.95 | 0.00 | - | 4 | 130 | 28.29% |
| FDX251219P00200000 | 2024-03-27 2:47PM EDT | 200.00 | 7.85 | 9.60 | 9.90 | 0.00 | - | 1 | 42 | 27.86% |
| FDX251219P00210000 | 2024-04-02 9:54AM EDT | 210.00 | 10.61 | 11.60 | 12.15 | 0.00 | - | 1 | 18 | 27.16% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 220.00 | 14.73 | 13.15 | 14.55 | 0.00 | - | 2 | 56 | 26.29% |
| FDX251219P00230000 | 2024-04-24 2:33PM EDT | 230.00 | 17.62 | 17.00 | 17.40 | 0.00 | - | 6 | 201 | 25.52% |
| FDX251219P00240000 | 2024-04-26 2:20PM EDT | 240.00 | 20.25 | 19.95 | 20.90 | +0.90 | +4.65% | 13 | 431 | 24.98% |
| FDX251219P00250000 | 2024-04-23 1:58PM EDT | 250.00 | 22.65 | 23.75 | 24.25 | 0.00 | - | 3 | 174 | 23.98% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 260.00 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 23.55% |
| FDX251219P00270000 | 2024-04-12 1:35PM EDT | 270.00 | 33.60 | 32.10 | 33.45 | 0.00 | - | 36 | 47 | 22.92% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 280.00 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 23.08% |
| FDX251219P00290000 | 2024-04-10 1:02PM EDT | 290.00 | 41.85 | 42.20 | 43.65 | 0.00 | - | 1 | 2 | 21.20% |
| FDX251219P00300000 | 2024-03-12 1:44PM EDT | 300.00 | 56.50 | 45.20 | 46.10 | 0.00 | - | 1 | 47 | 17.65% |
| FDX251219P00310000 | 2023-10-16 3:11PM EDT | 310.00 | 70.60 | 62.25 | 65.15 | 0.00 | - | 2 | 2 | 26.77% |
| FDX251219P00320000 | 2023-11-15 12:43PM EDT | 320.00 | 70.00 | 54.75 | 57.95 | 0.00 | - | 3 | 2 | 13.69% |
| FDX251219P00340000 | 2023-08-21 1:39PM EDT | 340.00 | 85.94 | 89.25 | 92.95 | 0.00 | - | 8 | 8 | 30.55% |
| FDX251219P00350000 | 2024-03-22 9:57AM EDT | 350.00 | 70.50 | 84.30 | 86.00 | 0.00 | - | 1 | 1 | 14.77% |
| FDX251219P00360000 | 2023-08-21 1:39PM EDT | 360.00 | 102.65 | 107.55 | 111.95 | 0.00 | - | - | 8 | 32.85% |
© 2024 Yahoo. All rights reserved.