Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405C00260000 | 2024-03-28 1:31PM EDT | 2024-04-05 | 29.06 | 28.60 | 31.25 | +5.81 | +24.99% | 3 | 123 | 62.48% |
FDX240412C00260000 | 2024-03-27 11:24AM EDT | 2024-04-12 | 30.00 | 29.15 | 31.90 | +3.70 | +14.07% | 4 | 166 | 51.03% |
FDX240419C00260000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 31.34 | 29.15 | 31.60 | +3.94 | +14.38% | 138 | 2,655 | 40.14% |
FDX240426C00260000 | 2024-03-26 2:43PM EDT | 2024-04-26 | 31.29 | 29.35 | 32.75 | -0.14 | -0.45% | 1 | 91 | 41.19% |
FDX240503C00260000 | 2024-03-22 10:28AM EDT | 2024-05-03 | 29.46 | 29.85 | 33.45 | 0.00 | - | 2 | 3 | 40.02% |
FDX240517C00260000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 34.30 | 31.20 | 34.50 | +5.30 | +18.28% | 3 | 375 | 37.58% |
FDX240621C00260000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 34.45 | 33.55 | 34.95 | +3.78 | +12.32% | 17 | 1,001 | 29.96% |
FDX240719C00260000 | 2024-03-26 2:12PM EDT | 2024-07-19 | 36.45 | 35.60 | 39.00 | 0.00 | - | 7 | 292 | 34.23% |
FDX240920C00260000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 40.90 | 40.20 | 41.90 | +0.85 | +2.12% | 8 | 378 | 31.83% |
FDX241018C00260000 | 2024-03-21 12:07PM EDT | 2024-10-18 | 25.73 | 41.90 | 43.40 | 0.00 | - | 4 | 38 | 31.63% |
FDX241220C00260000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 47.10 | 46.35 | 48.00 | +3.80 | +8.78% | 12 | 198 | 33.05% |
FDX250117C00260000 | 2024-03-28 3:21PM EDT | 2025-01-17 | 49.00 | 47.90 | 49.35 | +3.24 | +7.08% | 30 | 957 | 32.93% |
FDX250620C00260000 | 2024-03-22 12:10PM EDT | 2025-06-20 | 52.20 | 54.70 | 58.30 | 0.00 | - | 59 | 299 | 34.56% |
FDX250919C00260000 | 2024-03-22 9:42AM EDT | 2025-09-19 | 58.95 | 58.80 | 61.55 | 0.00 | - | 1 | 19 | 34.09% |
FDX251219C00260000 | 2024-03-22 12:06PM EDT | 2025-12-19 | 59.20 | 61.75 | 65.15 | 0.00 | - | 5 | 50 | 34.18% |
FDX260116C00260000 | 2024-03-28 1:11PM EDT | 2026-01-16 | 63.18 | 62.90 | 65.60 | +2.58 | +4.26% | 1 | 240 | 33.77% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405P00260000 | 2024-03-28 3:07PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 22 | 64 | 30.08% |
FDX240412P00260000 | 2024-03-28 9:34AM EDT | 2024-04-12 | 0.01 | 0.04 | 0.30 | -0.19 | -95.00% | 4 | 77 | 31.06% |
FDX240419P00260000 | 2024-03-28 12:50PM EDT | 2024-04-19 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 10 | 1,507 | 23.80% |
FDX240426P00260000 | 2024-03-27 11:10AM EDT | 2024-04-26 | 0.42 | 0.17 | 0.77 | 0.00 | - | 1 | 122 | 27.37% |
FDX240503P00260000 | 2024-03-28 3:47PM EDT | 2024-05-03 | 0.56 | 0.34 | 0.80 | -0.05 | -8.20% | 1 | 4 | 24.81% |
FDX240517P00260000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.90 | 0.67 | 0.91 | -0.17 | -15.89% | 43 | 667 | 21.74% |
FDX240621P00260000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 1.90 | 1.85 | 2.02 | -0.15 | -7.32% | 45 | 1,057 | 20.98% |
FDX240719P00260000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 4.70 | 3.70 | 4.10 | 0.00 | - | 35 | 326 | 23.51% |
FDX240920P00260000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 7.00 | 7.00 | 7.20 | -1.26 | -15.25% | 74 | 622 | 24.18% |
FDX241018P00260000 | 2024-03-25 11:03AM EDT | 2024-10-18 | 10.74 | 7.80 | 8.80 | 0.00 | - | 23 | 50 | 24.83% |
FDX241220P00260000 | 2024-03-27 12:16PM EDT | 2024-12-20 | 11.53 | 10.80 | 12.15 | -0.97 | -7.76% | 1 | 403 | 25.85% |
FDX250117P00260000 | 2024-03-27 3:44PM EDT | 2025-01-17 | 12.45 | 11.25 | 12.40 | 0.00 | - | 5 | 810 | 24.88% |
FDX250321P00260000 | 2024-03-25 2:41PM EDT | 2025-03-21 | 16.00 | 13.40 | 14.95 | 0.00 | - | 3 | 3 | 25.22% |
FDX250620P00260000 | 2024-03-22 11:22AM EDT | 2025-06-20 | 17.70 | 16.40 | 17.85 | 0.00 | - | 13 | 119 | 25.14% |
FDX250919P00260000 | 2024-03-22 9:51AM EDT | 2025-09-19 | 20.60 | 17.60 | 20.70 | 0.00 | - | 5 | 5 | 25.24% |
FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 18.70 | 22.75 | 0.00 | - | 2 | 79 | 24.88% |
FDX260116P00260000 | 2024-03-27 1:18PM EDT | 2026-01-16 | 23.00 | 20.65 | 22.95 | 0.00 | - | 4 | 60 | 24.50% |