FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-05-08 2:14PM EDT | 200.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| FDX240510C00220000 | 2024-05-08 10:42AM EDT | 220.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240510C00225000 | 2024-05-06 11:54AM EDT | 225.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| FDX240510C00245000 | 2024-05-07 9:33AM EDT | 245.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240510C00247500 | 2024-05-06 3:26PM EDT | 247.50 | 13.76 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FDX240510C00250000 | 2024-05-08 2:32PM EDT | 250.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| FDX240510C00252500 | 2024-05-09 9:45AM EDT | 252.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FDX240510C00255000 | 2024-05-09 10:11AM EDT | 255.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| FDX240510C00257500 | 2024-05-09 3:06PM EDT | 257.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 0.00% |
| FDX240510C00260000 | 2024-05-09 3:53PM EDT | 260.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 437 | 203 | 0.00% |
| FDX240510C00262500 | 2024-05-09 3:59PM EDT | 262.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 423 | 222 | 0.78% |
| FDX240510C00265000 | 2024-05-09 3:59PM EDT | 265.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 446 | 563 | 6.25% |
| FDX240510C00267500 | 2024-05-09 3:46PM EDT | 267.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 145 | 12.50% |
| FDX240510C00270000 | 2024-05-09 3:44PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 208 | 12.50% |
| FDX240510C00272500 | 2024-05-09 1:45PM EDT | 272.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 86 | 12.50% |
| FDX240510C00275000 | 2024-05-09 2:46PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 2,891 | 25.00% |
| FDX240510C00277500 | 2024-05-09 3:43PM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 25.00% |
| FDX240510C00280000 | 2024-05-09 10:16AM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 25.00% |
| FDX240510C00282500 | 2024-05-09 11:53AM EDT | 282.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 25.00% |
| FDX240510C00285000 | 2024-05-09 12:19PM EDT | 285.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| FDX240510C00290000 | 2024-05-07 11:12AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| FDX240510C00295000 | 2024-05-09 2:00PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 50.00% |
| FDX240510C00297500 | 2024-05-09 11:48AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 50.00% |
| FDX240510C00300000 | 2024-05-09 1:58PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 50.00% |
| FDX240510C00302500 | 2024-05-09 10:30AM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FDX240510C00305000 | 2024-05-07 3:35PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| FDX240510C00310000 | 2024-05-07 12:06PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 4 | 178.91% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| FDX240510C00355000 | 2024-05-06 2:30PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX240510P00215000 | 2024-05-09 1:46PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 50.00% |
| FDX240510P00220000 | 2024-05-07 3:31PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 50.00% |
| FDX240510P00222500 | 2024-05-09 9:41AM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDX240510P00227500 | 2024-05-08 9:41AM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FDX240510P00230000 | 2024-05-02 10:29AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| FDX240510P00232500 | 2024-05-02 11:00AM EDT | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 165 | 50.00% |
| FDX240510P00235000 | 2024-05-06 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| FDX240510P00237500 | 2024-05-02 3:16PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| FDX240510P00240000 | 2024-05-06 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FDX240510P00242500 | 2024-05-08 11:19AM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 25.00% |
| FDX240510P00245000 | 2024-05-09 3:41PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 25.00% |
| FDX240510P00247500 | 2024-05-09 2:52PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 93 | 25.00% |
| FDX240510P00250000 | 2024-05-09 3:27PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 360 | 25.00% |
| FDX240510P00252500 | 2024-05-09 3:42PM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 188 | 12.50% |
| FDX240510P00255000 | 2024-05-09 1:43PM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 154 | 330 | 12.50% |
| FDX240510P00257500 | 2024-05-09 3:57PM EDT | 257.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 142 | 278 | 6.25% |
| FDX240510P00260000 | 2024-05-09 3:59PM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 323 | 478 | 3.13% |
| FDX240510P00262500 | 2024-05-09 3:59PM EDT | 262.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 186 | 170 | 0.00% |
| FDX240510P00265000 | 2024-05-09 12:58PM EDT | 265.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| FDX240510P00267500 | 2024-05-09 10:53AM EDT | 267.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 39 | 78 | 0.00% |
| FDX240510P00270000 | 2024-05-08 2:33PM EDT | 270.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FDX240510P00272500 | 2024-05-08 2:42PM EDT | 272.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240510P00275000 | 2024-05-08 3:05PM EDT | 275.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 24 | 1 | 0.00% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240510P00280000 | 2024-05-08 3:11PM EDT | 280.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| FDX240510P00282500 | 2024-05-08 3:11PM EDT | 282.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 26.60 | 29.00 | 0.00 | - | 8 | 0 | 152.15% |
© 2024 Yahoo. All rights reserved.