FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00200000 | 2024-05-08 2:14PM EDT | 2024-05-17 | 56.97 | 57.70 | 60.90 | 0.00 | - | - | 12 | 279.30% |
| FDX240621C00200000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 65.75 | 58.50 | 61.25 | 0.00 | - | 10 | 249 | 54.15% |
| FDX240719C00200000 | 2024-05-14 9:47AM EDT | 2024-07-19 | 59.16 | 59.05 | 60.25 | -6.84 | -10.36% | 1 | 12 | 43.49% |
| FDX240920C00200000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 72.98 | 61.15 | 62.60 | 0.00 | - | 1 | 28 | 40.30% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 2024-10-18 | 83.00 | 66.90 | 69.35 | 0.00 | - | 50 | 150 | 50.82% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 54.40% |
| FDX250117C00200000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 69.09 | 64.30 | 66.65 | 0.00 | - | 1 | 379 | 37.56% |
| FDX250321C00200000 | 2024-04-11 9:43AM EDT | 2025-03-21 | 80.79 | 74.20 | 75.95 | 0.00 | - | - | 2 | 47.96% |
| FDX250620C00200000 | 2024-05-09 10:03AM EDT | 2025-06-20 | 74.20 | 69.50 | 73.75 | 0.00 | - | 1 | 28 | 39.31% |
| FDX250919C00200000 | 2024-03-22 3:16PM EDT | 2025-09-19 | 98.39 | 82.55 | 85.25 | 0.00 | - | 1 | 1 | 48.47% |
| FDX251219C00200000 | 2024-04-02 1:07PM EDT | 2025-12-19 | 92.70 | 78.70 | 80.90 | 0.00 | - | 2 | 5 | 40.09% |
| FDX260116C00200000 | 2024-03-27 2:56PM EDT | 2026-01-16 | 102.45 | 83.60 | 85.60 | 0.00 | - | 2 | 36 | 43.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00200000 | 2024-05-14 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 259 | 193.75% |
| FDX240621P00200000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 951 | 39.65% |
| FDX240719P00200000 | 2024-05-14 2:08PM EDT | 2024-07-19 | 0.41 | 0.22 | 0.60 | 0.00 | - | 1 | 835 | 35.86% |
| FDX240920P00200000 | 2024-05-15 12:40PM EDT | 2024-09-20 | 1.34 | 1.25 | 1.74 | 0.00 | - | 1 | 294 | 32.22% |
| FDX241018P00200000 | 2024-05-06 3:19PM EDT | 2024-10-18 | 1.75 | 1.58 | 1.82 | 0.00 | - | 5 | 64 | 29.51% |
| FDX241220P00200000 | 2024-05-15 3:31PM EDT | 2024-12-20 | 3.36 | 3.20 | 3.95 | 0.00 | - | 1 | 222 | 31.12% |
| FDX250117P00200000 | 2024-05-09 1:51PM EDT | 2025-01-17 | 3.67 | 3.60 | 3.90 | 0.00 | - | 1 | 2,121 | 29.17% |
| FDX250321P00200000 | 2024-05-14 1:04PM EDT | 2025-03-21 | 5.20 | 4.65 | 5.30 | 0.00 | - | 1 | 153 | 28.88% |
| FDX250620P00200000 | 2024-05-15 12:48PM EDT | 2025-06-20 | 7.17 | 6.05 | 8.20 | 0.00 | - | 2 | 285 | 29.98% |
| FDX250919P00200000 | 2024-05-14 3:47PM EDT | 2025-09-19 | 9.00 | 8.65 | 9.10 | 0.00 | - | 2 | 40 | 28.25% |
| FDX251219P00200000 | 2024-05-15 12:15PM EDT | 2025-12-19 | 11.00 | 10.60 | 11.15 | 0.00 | - | 1 | 44 | 28.36% |
| FDX260116P00200000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 11.25 | 11.00 | 11.55 | +0.05 | +0.45% | 2 | 342 | 28.15% |
© 2024 Yahoo. All rights reserved.