Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405C00200000 | 2024-03-27 3:03PM EDT | 2024-04-05 | 86.40 | 88.35 | 91.95 | 0.00 | - | 1 | 1 | 126.86% |
FDX240419C00200000 | 2024-03-26 1:37PM EDT | 2024-04-19 | 90.17 | 88.65 | 91.95 | 0.00 | - | 1 | 156 | 80.52% |
FDX240621C00200000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 92.25 | 90.25 | 93.35 | +4.71 | +5.38% | 1 | 243 | 53.27% |
FDX240719C00200000 | 2024-03-22 9:36AM EDT | 2024-07-19 | 88.71 | 90.55 | 94.50 | 0.00 | - | 1 | 7 | 57.85% |
FDX240920C00200000 | 2024-03-22 10:16AM EDT | 2024-09-20 | 92.00 | 92.25 | 96.00 | 0.00 | - | 2 | 32 | 50.53% |
FDX241018C00200000 | 2024-03-28 11:00AM EDT | 2024-10-18 | 93.80 | 92.65 | 96.35 | +8.97 | +10.57% | 50 | 50 | 47.79% |
FDX241220C00200000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 91.75 | 95.00 | 98.45 | 0.00 | - | 1 | 3 | 46.01% |
FDX250117C00200000 | 2024-03-22 10:17AM EDT | 2025-01-17 | 95.00 | 95.10 | 99.15 | 0.00 | - | 5 | 377 | 45.04% |
FDX250620C00200000 | 2024-03-26 1:37PM EDT | 2025-06-20 | 99.97 | 99.50 | 104.00 | -1.03 | -1.02% | 1 | 27 | 43.15% |
FDX250919C00200000 | 2024-03-22 3:16PM EDT | 2025-09-19 | 98.39 | 101.55 | 105.50 | 0.00 | - | 1 | 1 | 41.11% |
FDX251219C00200000 | 2024-01-03 12:20PM EDT | 2025-12-19 | 68.55 | 63.70 | 65.40 | 0.00 | - | 2 | 7 | 0.00% |
FDX260116C00200000 | 2024-03-27 2:56PM EDT | 2026-01-16 | 102.45 | 103.00 | 106.30 | 0.00 | - | 2 | 36 | 38.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405P00200000 | 2024-03-25 12:17PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 78.13% |
FDX240412P00200000 | 2024-03-21 1:59PM EDT | 2024-04-12 | 0.24 | 0.00 | 0.08 | 0.00 | - | 4 | 11 | 68.75% |
FDX240419P00200000 | 2024-03-27 12:21PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.04 | 0.00 | - | 3 | 1,126 | 53.13% |
FDX240517P00200000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 6 | 239 | 39.94% |
FDX240621P00200000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 0.22 | 0.14 | 0.39 | +0.11 | +100.00% | 6 | 943 | 38.60% |
FDX240719P00200000 | 2024-03-27 3:13PM EDT | 2024-07-19 | 0.10 | 0.25 | 0.49 | 0.00 | - | 6 | 856 | 34.74% |
FDX240920P00200000 | 2024-03-26 2:46PM EDT | 2024-09-20 | 0.90 | 0.40 | 1.15 | 0.00 | - | 46 | 217 | 32.58% |
FDX241018P00200000 | 2024-03-19 1:05PM EDT | 2024-10-18 | 3.60 | 0.52 | 1.40 | 0.00 | - | 5 | 16 | 31.53% |
FDX241220P00200000 | 2024-03-28 3:08PM EDT | 2024-12-20 | 2.12 | 1.97 | 2.36 | -0.03 | -1.40% | 3 | 190 | 31.08% |
FDX250117P00200000 | 2024-03-28 2:48PM EDT | 2025-01-17 | 2.63 | 2.39 | 2.68 | +0.03 | +1.15% | 1 | 1,835 | 30.53% |
FDX250620P00200000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 5.02 | 4.60 | 4.95 | +0.17 | +3.51% | 1 | 154 | 29.38% |
FDX250919P00200000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 6.50 | 5.45 | 6.45 | 0.00 | - | 1 | 14 | 29.16% |
FDX251219P00200000 | 2024-03-27 2:47PM EDT | 2025-12-19 | 7.85 | 6.00 | 7.55 | 0.00 | - | 1 | 42 | 28.46% |
FDX260116P00200000 | 2024-03-25 3:51PM EDT | 2026-01-16 | 8.50 | 7.00 | 7.85 | 0.00 | - | 20 | 342 | 28.23% |