FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:270.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419C00270000 | 2024-04-19 11:25AM EDT | 2024-04-19 | 0.05 | 0.03 | 0.08 | +0.01 | +16.67% | 136 | 1,568 | 13.77% |
| FDX240426C00270000 | 2024-04-19 11:22AM EDT | 2024-04-26 | 2.26 | 2.18 | 2.28 | +1.04 | +85.25% | 135 | 303 | 21.57% |
| FDX240503C00270000 | 2024-04-19 10:13AM EDT | 2024-05-03 | 4.10 | 3.45 | 3.65 | +2.13 | +108.12% | 4 | 109 | 22.27% |
| FDX240510C00270000 | 2024-04-19 11:02AM EDT | 2024-05-10 | 5.10 | 4.40 | 4.65 | +2.22 | +77.08% | 6 | 46 | 22.26% |
| FDX240517C00270000 | 2024-04-19 11:01AM EDT | 2024-05-17 | 6.00 | 5.50 | 5.70 | +2.00 | +50.00% | 128 | 811 | 22.91% |
| FDX240524C00270000 | 2024-04-16 10:50AM EDT | 2024-05-24 | 5.42 | 6.20 | 6.45 | 0.00 | - | 3 | 17 | 22.82% |
| FDX240531C00270000 | 2024-04-17 1:46PM EDT | 2024-05-31 | 5.48 | 6.90 | 7.15 | 0.00 | - | 6 | 10 | 22.79% |
| FDX240621C00270000 | 2024-04-19 11:09AM EDT | 2024-06-21 | 9.20 | 8.75 | 8.95 | +2.45 | +36.30% | 10 | 2,181 | 22.72% |
| FDX240719C00270000 | 2024-04-19 11:22AM EDT | 2024-07-19 | 13.35 | 13.20 | 13.35 | +2.20 | +19.73% | 11 | 1,489 | 27.17% |
| FDX240920C00270000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 18.80 | 18.10 | 18.75 | +2.59 | +15.98% | 18 | 614 | 28.70% |
| FDX241018C00270000 | 2024-04-19 11:23AM EDT | 2024-10-18 | 20.30 | 20.20 | 20.40 | +1.21 | +6.34% | 10 | 80 | 28.60% |
| FDX241220C00270000 | 2024-04-17 3:26PM EDT | 2024-12-20 | 23.10 | 24.80 | 25.30 | 0.00 | - | 6 | 270 | 30.27% |
| FDX250117C00270000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 27.15 | 26.45 | 26.85 | +2.60 | +10.59% | 6 | 1,122 | 30.37% |
| FDX250321C00270000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 28.29 | 29.55 | 30.40 | 0.00 | - | 1 | 8 | 30.86% |
| FDX250620C00270000 | 2024-03-22 11:10AM EDT | 2025-06-20 | 47.20 | 34.60 | 35.45 | 0.00 | - | 5 | 16 | 31.79% |
| FDX250919C00270000 | 2024-04-01 12:20PM EDT | 2025-09-19 | 47.70 | 38.15 | 39.15 | 0.00 | - | 1 | 33 | 31.81% |
| FDX251219C00270000 | 2024-04-10 10:10AM EDT | 2025-12-19 | 45.70 | 41.55 | 43.00 | 0.00 | - | 1 | 129 | 32.18% |
| FDX260116C00270000 | 2024-04-10 12:45PM EDT | 2026-01-16 | 45.00 | 42.85 | 44.55 | 0.00 | - | 1 | 201 | 32.58% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240419P00270000 | 2024-04-19 11:20AM EDT | 2024-04-19 | 2.98 | 3.00 | 3.45 | -4.07 | -57.73% | 79 | 686 | 33.30% |
| FDX240426P00270000 | 2024-04-19 11:04AM EDT | 2024-04-26 | 4.70 | 5.00 | 5.25 | -3.25 | -40.88% | 75 | 461 | 24.01% |
| FDX240503P00270000 | 2024-04-19 9:34AM EDT | 2024-05-03 | 6.00 | 6.00 | 6.25 | -2.25 | -27.27% | 3 | 133 | 22.28% |
| FDX240510P00270000 | 2024-04-19 11:00AM EDT | 2024-05-10 | 6.35 | 6.75 | 7.00 | -2.87 | -31.13% | 37 | 25 | 21.30% |
| FDX240517P00270000 | 2024-04-19 11:25AM EDT | 2024-05-17 | 7.65 | 7.60 | 7.75 | -2.06 | -21.22% | 46 | 1,554 | 21.08% |
| FDX240524P00270000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 7.30 | 8.00 | 8.25 | -1.90 | -20.65% | 3 | 27 | 20.42% |
| FDX240621P00270000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 10.15 | 10.35 | 10.75 | -2.55 | -20.08% | 78 | 756 | 20.94% |
| FDX240719P00270000 | 2024-04-19 10:12AM EDT | 2024-07-19 | 13.90 | 14.10 | 14.30 | -2.30 | -14.20% | 3 | 748 | 24.10% |
| FDX240920P00270000 | 2024-04-19 11:23AM EDT | 2024-09-20 | 18.05 | 17.95 | 18.25 | -1.80 | -9.07% | 9 | 335 | 24.25% |
| FDX241018P00270000 | 2024-04-19 11:12AM EDT | 2024-10-18 | 18.65 | 19.05 | 19.75 | -0.05 | -0.27% | 15 | 106 | 24.31% |
| FDX241220P00270000 | 2024-04-10 11:37AM EDT | 2024-12-20 | 20.88 | 22.35 | 22.75 | 0.00 | - | 10 | 128 | 24.40% |
| FDX250117P00270000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 23.00 | 23.25 | 23.55 | +0.90 | +4.07% | 21 | 1,604 | 23.99% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 25.30 | 25.80 | 0.00 | - | 4 | 119 | 23.83% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 28.00 | 28.85 | 0.00 | - | 2 | 128 | 23.80% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 30.10 | 30.70 | 0.00 | - | 10 | 12 | 23.08% |
| FDX251219P00270000 | 2024-04-12 1:35PM EDT | 2025-12-19 | 33.60 | 32.45 | 34.20 | 0.00 | - | 36 | 47 | 23.84% |
| FDX260116P00270000 | 2024-04-16 1:10PM EDT | 2026-01-16 | 34.52 | 32.65 | 33.90 | 0.00 | - | 2 | 63 | 23.10% |
© 2024 Yahoo. All rights reserved.