FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:220.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00220000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 49.50 | 44.10 | 47.95 | -6.97 | -12.34% | 1 | 37 | 66.71% |
| FDX240621C00220000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 47.00 | 46.50 | 47.80 | -6.35 | -11.90% | 46 | 244 | 41.83% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 50.30 | 47.45 | 49.20 | 0.00 | - | 1 | 63 | 39.54% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 54.15 | 51.30 | 51.95 | 0.00 | - | 2 | 21 | 36.66% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 51.90 | 53.45 | 0.00 | - | 1 | 141 | 36.66% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 55.95 | 56.80 | 0.00 | - | 2 | 17 | 36.91% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 40.37% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 59.60 | 60.45 | 0.00 | - | 1 | 1 | 36.21% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 63.25 | 65.60 | 0.00 | - | 2 | 6 | 37.79% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.20 | 69.45 | 0.00 | - | 1 | 1 | 38.07% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 41.87% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 70.30 | 71.15 | 0.00 | - | 2 | 15 | 35.79% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00220000 | 2024-04-17 12:42PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 164 | 115.23% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 205 | 205 | 63.14% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 300 | 55.59% |
| FDX240517P00220000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 0.15 | 0.01 | 0.24 | 0.00 | - | 3 | 304 | 37.70% |
| FDX240621P00220000 | 2024-04-24 11:52AM EDT | 2024-06-21 | 0.40 | 0.38 | 0.50 | -0.01 | -2.44% | 12 | 1,721 | 27.44% |
| FDX240719P00220000 | 2024-04-23 2:14PM EDT | 2024-07-19 | 1.06 | 1.34 | 1.58 | 0.00 | - | 1 | 612 | 29.40% |
| FDX240920P00220000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 3.55 | 2.95 | 3.45 | 0.00 | - | 1 | 906 | 28.28% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 3.25 | 3.95 | 4.10 | 0.00 | - | 1 | 221 | 27.56% |
| FDX241220P00220000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 6.46 | 6.05 | 6.70 | +0.93 | +16.82% | 2 | 503 | 28.61% |
| FDX250117P00220000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 5.93 | 6.80 | 7.10 | 0.00 | - | 25 | 2,717 | 27.75% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 8.66 | 8.50 | 9.30 | 0.00 | - | 1 | 8 | 28.14% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 11.65 | 10.80 | 11.20 | 0.00 | - | 165 | 461 | 27.24% |
| FDX250919P00220000 | 2024-04-19 2:25PM EDT | 2025-09-19 | 12.85 | 12.70 | 13.05 | 0.00 | - | 160 | 165 | 26.69% |
| FDX251219P00220000 | 2024-04-22 11:14AM EDT | 2025-12-19 | 14.90 | 14.70 | 15.10 | 0.00 | - | 1 | 55 | 26.57% |
| FDX260116P00220000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 15.50 | 15.25 | 16.25 | +1.15 | +8.01% | 6 | 262 | 27.04% |
© 2024 Yahoo. All rights reserved.