Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405C00250000 | 2024-03-28 3:37PM EDT | 2024-04-05 | 40.38 | 38.70 | 40.90 | +4.12 | +11.36% | 24 | 143 | 73.14% |
FDX240412C00250000 | 2024-03-22 10:28AM EDT | 2024-04-12 | 37.86 | 38.60 | 41.75 | 0.00 | - | 4 | 60 | 62.09% |
FDX240419C00250000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 41.00 | 39.85 | 42.30 | +4.00 | +10.81% | 11 | 1,574 | 55.23% |
FDX240426C00250000 | 2024-03-27 3:49PM EDT | 2024-04-26 | 39.05 | 39.25 | 42.85 | 0.00 | - | 1 | 19 | 51.27% |
FDX240503C00250000 | 2024-03-22 9:54AM EDT | 2024-05-03 | 37.11 | 39.35 | 43.35 | 0.00 | - | 2 | 1 | 48.45% |
FDX240517C00250000 | 2024-03-27 3:49PM EDT | 2024-05-17 | 40.08 | 41.30 | 42.50 | 0.00 | - | 4 | 346 | 37.52% |
FDX240621C00250000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 44.19 | 41.90 | 44.10 | +6.23 | +16.41% | 27 | 751 | 33.77% |
FDX240719C00250000 | 2024-03-27 3:53PM EDT | 2024-07-19 | 43.80 | 44.00 | 45.75 | 0.00 | - | 2 | 345 | 33.26% |
FDX240920C00250000 | 2024-03-27 10:04AM EDT | 2024-09-20 | 48.30 | 48.05 | 49.90 | +1.58 | +3.38% | 5 | 152 | 33.84% |
FDX241018C00250000 | 2024-03-27 10:37AM EDT | 2024-10-18 | 46.78 | 49.35 | 51.05 | 0.00 | - | 1 | 16 | 33.16% |
FDX241220C00250000 | 2024-03-27 1:02PM EDT | 2024-12-20 | 51.14 | 53.00 | 55.30 | 0.00 | - | 3 | 78 | 34.41% |
FDX250117C00250000 | 2024-03-28 9:38AM EDT | 2025-01-17 | 54.60 | 54.60 | 57.80 | +0.58 | +1.07% | 1 | 505 | 35.67% |
FDX250321C00250000 | 2024-03-26 1:08PM EDT | 2025-03-21 | 58.70 | 57.65 | 59.65 | 0.00 | - | 51 | 51 | 34.33% |
FDX250620C00250000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 54.31 | 62.30 | 64.45 | 0.00 | - | 1 | 68 | 35.10% |
FDX250919C00250000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 57.50 | 65.10 | 67.80 | 0.00 | - | 1 | 80 | 34.80% |
FDX251219C00250000 | 2024-03-27 1:17PM EDT | 2025-12-19 | 66.35 | 68.00 | 71.25 | 0.00 | - | 3 | 40 | 34.84% |
FDX260116C00250000 | 2024-03-22 2:51PM EDT | 2026-01-16 | 65.30 | 69.15 | 71.85 | 0.00 | - | 22 | 74 | 34.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405P00250000 | 2024-03-28 3:00PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 34 | 263 | 39.45% |
FDX240412P00250000 | 2024-03-27 2:30PM EDT | 2024-04-12 | 0.07 | 0.03 | 0.14 | 0.00 | - | 12 | 324 | 35.35% |
FDX240419P00250000 | 2024-03-28 3:24PM EDT | 2024-04-19 | 0.12 | 0.08 | 0.11 | +0.01 | +9.09% | 633 | 1,435 | 28.17% |
FDX240426P00250000 | 2024-03-28 1:51PM EDT | 2024-04-26 | 0.19 | 0.05 | 0.74 | -0.02 | -9.52% | 1 | 86 | 34.52% |
FDX240517P00250000 | 2024-03-28 3:21PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.50 | -0.05 | -10.64% | 26 | 707 | 24.20% |
FDX240621P00250000 | 2024-03-28 11:39AM EDT | 2024-06-21 | 1.10 | 1.00 | 1.16 | -0.08 | -6.78% | 4 | 1,443 | 22.45% |
FDX240719P00250000 | 2024-03-28 1:03PM EDT | 2024-07-19 | 2.55 | 2.29 | 2.96 | -0.10 | -3.77% | 113 | 669 | 25.55% |
FDX240920P00250000 | 2024-03-28 1:16PM EDT | 2024-09-20 | 5.15 | 4.90 | 6.15 | -0.14 | -2.65% | 3 | 198 | 26.93% |
FDX241018P00250000 | 2024-03-26 1:12PM EDT | 2024-10-18 | 6.20 | 5.70 | 6.00 | 0.00 | - | 1 | 37 | 24.76% |
FDX241220P00250000 | 2024-03-27 12:38PM EDT | 2024-12-20 | 9.60 | 7.45 | 8.80 | 0.00 | - | 5 | 441 | 25.65% |
FDX250117P00250000 | 2024-03-26 12:51PM EDT | 2025-01-17 | 9.40 | 9.30 | 10.00 | -0.28 | -2.89% | 2 | 971 | 25.95% |
FDX250620P00250000 | 2024-03-27 3:16PM EDT | 2025-06-20 | 14.70 | 13.60 | 14.20 | 0.00 | - | 25 | 81 | 25.24% |
FDX250919P00250000 | 2024-03-27 10:16AM EDT | 2025-09-19 | 16.86 | 14.65 | 16.55 | 0.00 | - | 1 | 21 | 25.08% |
FDX251219P00250000 | 2024-03-07 1:56PM EDT | 2025-12-19 | 30.75 | 15.80 | 19.10 | 0.00 | - | 24 | 88 | 25.24% |
FDX260116P00250000 | 2024-03-26 1:13PM EDT | 2026-01-16 | 18.80 | 17.55 | 19.10 | 0.00 | - | 4 | 192 | 24.70% |