Canada markets close in 3 hours 30 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
242.07+0.67 (+0.28%)
As of 12:30PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX240301C001900002024-02-23 3:28PM EST190.0053.8450.9553.400.00-32119.92%
FDX240301C002000002024-02-20 11:21AM EST200.0038.7541.4043.500.00-1010119.92%
FDX240301C002150002024-02-16 3:42PM EST215.0023.3925.8528.600.00-2168.65%
FDX240301C002200002024-02-26 11:58AM EST220.0024.0522.0522.700.00-1265.23%
FDX240301C002250002024-02-20 3:42PM EST225.0014.8615.7017.650.00--861.57%
FDX240301C002275002024-02-26 9:39AM EST227.5014.0014.6015.250.00-3357.03%
FDX240301C002300002024-02-26 2:14PM EST230.0012.8011.9512.700.00-12348.56%
FDX240301C002325002024-02-20 2:45PM EST232.508.409.5010.150.00-52440.09%
FDX240301C002350002024-02-28 10:25AM EST235.007.757.257.70+0.75+10.71%215333.47%
FDX240301C002375002024-02-28 9:30AM EST237.503.295.105.35-0.96-22.59%17527.74%
FDX240301C002400002024-02-28 12:14PM EST240.003.043.003.15+0.18+6.29%8337422.27%
FDX240301C002425002024-02-28 12:13PM EST242.501.651.651.70+0.05+3.12%24731721.75%
FDX240301C002450002024-02-28 11:56AM EST245.000.850.680.74+0.08+10.39%39388220.97%
FDX240301C002475002024-02-28 12:10PM EST247.500.270.240.32-0.07-20.59%10970321.85%
FDX240301C002500002024-02-28 12:13PM EST250.000.120.120.14-0.05-29.41%8761623.15%
FDX240301C002525002024-02-28 12:01PM EST252.500.060.050.09-0.01-14.29%353,22226.27%
FDX240301C002550002024-02-28 11:10AM EST255.000.040.030.04-0.01-20.00%835927.34%
FDX240301C002575002024-02-27 1:25PM EST257.500.050.000.070.00-14634.38%
FDX240301C002600002024-02-27 3:21PM EST260.000.020.010.05-0.01-33.33%349236.91%
FDX240301C002625002024-02-23 3:48PM EST262.500.050.000.030.00-353538.48%
FDX240301C002650002024-02-27 3:59PM EST265.000.010.000.010.00-1126537.50%
FDX240301C002675002024-02-20 9:30AM EST267.500.020.000.010.00--240.63%
FDX240301C002700002024-02-26 9:30AM EST270.000.020.000.010.00-511243.75%
FDX240301C002725002024-02-22 10:25AM EST272.500.030.000.010.00-3347.66%
FDX240301C002750002024-02-22 9:35AM EST275.000.040.000.010.00-17650.78%
FDX240301C002800002024-02-15 12:07PM EST280.000.170.000.010.00-51653.13%
FDX240301C002850002024-02-22 1:20PM EST285.000.110.000.010.00-1559.38%
FDX240301C002900002024-02-21 3:27PM EST290.000.020.000.010.00-101065.63%
FDX240301C003000002024-01-31 9:46AM EST300.000.180.000.750.00--1126.95%
FDX240301C003500002024-02-23 12:40PM EST350.000.040.000.750.00-11197.46%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX240301P001400002024-02-23 1:07PM EST140.000.030.000.060.00-24217.19%
FDX240301P001900002024-02-16 12:56PM EST190.000.050.000.150.00-33114.84%
FDX240301P001950002024-02-21 3:27PM EST195.000.010.000.000.00--950.00%
FDX240301P002000002024-02-21 3:27PM EST200.000.010.000.750.00-58119.53%
FDX240301P002050002024-02-05 11:51AM EST205.000.160.000.750.00--0106.64%
FDX240301P002100002024-02-20 11:25AM EST210.000.100.000.750.00-161993.75%
FDX240301P002125002024-02-16 1:40PM EST212.500.190.000.750.00-202087.40%
FDX240301P002150002024-02-23 3:24PM EST215.000.060.000.750.00-110780.96%
FDX240301P002175002024-02-27 12:40PM EST217.500.020.000.750.00-12674.61%
FDX240301P002200002024-02-26 2:37PM EST220.000.040.000.750.00-7314068.16%
FDX240301P002225002024-02-26 9:40AM EST222.500.130.000.750.00-16961.72%
FDX240301P002250002024-02-28 9:45AM EST225.000.100.010.05+0.06+150.00%1029238.09%
FDX240301P002275002024-02-28 10:26AM EST227.500.010.010.03-0.05-83.33%212130.86%
FDX240301P002300002024-02-28 11:04AM EST230.000.040.040.05-0.03-42.86%2247528.13%
FDX240301P002325002024-02-28 11:07AM EST232.500.060.050.10-0.07-53.85%338325.98%
FDX240301P002350002024-02-28 11:07AM EST235.000.150.120.14-0.13-46.43%1769721.88%
FDX240301P002375002024-02-28 12:11PM EST237.500.320.320.36-0.32-50.00%5778220.61%
FDX240301P002400002024-02-28 11:33AM EST240.000.810.790.82-0.45-35.71%5260518.97%
FDX240301P002425002024-02-28 11:56AM EST242.501.551.751.82-0.84-35.15%6928218.21%
FDX240301P002450002024-02-28 11:36AM EST245.003.253.403.70-0.80-19.75%330921.39%
FDX240301P002475002024-02-27 1:46PM EST247.504.955.255.60-1.15-18.85%14918.26%
FDX240301P002500002024-02-28 9:48AM EST250.007.967.758.20-0.94-10.56%3114927.15%
FDX240301P002525002024-02-22 9:35AM EST252.5010.1510.1010.450.00-2020.70%
FDX240301P002550002024-02-15 12:08PM EST255.0018.1812.4012.950.00-12125.00%
FDX240301P002600002024-02-02 2:36PM EST260.0017.3317.5518.500.00-18059.13%
FDX240301P002625002024-02-16 1:04PM EST262.5027.0519.8521.550.00-1054.79%
FDX240301P002650002024-02-14 3:50PM EST265.0027.9722.5523.200.00-6059.77%
FDX240301P002700002024-02-14 3:50PM EST270.0032.9926.8029.250.00-6058.20%