FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:280.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00280000 | 2024-04-24 11:19AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.07 | -0.19 | -86.36% | 81 | 3,029 | 29.79% |
| FDX240503C00280000 | 2024-04-24 11:17AM EDT | 2024-05-03 | 0.33 | 0.25 | 0.38 | -0.87 | -72.50% | 36 | 177 | 22.85% |
| FDX240510C00280000 | 2024-04-24 11:14AM EDT | 2024-05-10 | 0.69 | 0.63 | 0.97 | -1.34 | -66.01% | 82 | 79 | 22.80% |
| FDX240517C00280000 | 2024-04-24 11:12AM EDT | 2024-05-17 | 1.20 | 1.16 | 1.28 | -1.49 | -55.39% | 123 | 2,661 | 21.07% |
| FDX240524C00280000 | 2024-04-24 10:58AM EDT | 2024-05-24 | 1.55 | 1.59 | 1.80 | -2.22 | -58.89% | 42 | 43 | 21.03% |
| FDX240531C00280000 | 2024-04-22 2:28PM EDT | 2024-05-31 | 4.35 | 2.06 | 2.86 | 0.00 | - | 2 | 3 | 23.10% |
| FDX240621C00280000 | 2024-04-24 11:04AM EDT | 2024-06-21 | 3.47 | 3.55 | 3.75 | -2.58 | -42.64% | 24 | 2,481 | 21.08% |
| FDX240719C00280000 | 2024-04-24 10:43AM EDT | 2024-07-19 | 7.50 | 7.50 | 7.75 | -2.77 | -26.97% | 11 | 3,003 | 25.94% |
| FDX240920C00280000 | 2024-04-24 10:48AM EDT | 2024-09-20 | 12.20 | 12.55 | 12.85 | -4.05 | -24.92% | 2 | 341 | 27.56% |
| FDX241018C00280000 | 2024-04-24 9:50AM EDT | 2024-10-18 | 15.92 | 13.85 | 14.90 | -2.10 | -11.65% | 6 | 69 | 28.12% |
| FDX241220C00280000 | 2024-04-17 3:44PM EDT | 2024-12-20 | 18.77 | 18.80 | 19.15 | 0.00 | - | 1 | 332 | 29.14% |
| FDX250117C00280000 | 2024-04-23 12:55PM EDT | 2025-01-17 | 24.30 | 20.15 | 20.45 | 0.00 | - | 13 | 1,339 | 29.02% |
| FDX250321C00280000 | 2024-04-22 2:25PM EDT | 2025-03-21 | 27.52 | 23.70 | 24.90 | 0.00 | - | 5 | 56 | 30.53% |
| FDX250620C00280000 | 2024-04-15 2:51PM EDT | 2025-06-20 | 30.57 | 28.35 | 29.10 | 0.00 | - | 66 | 246 | 30.73% |
| FDX250919C00280000 | 2024-04-24 10:56AM EDT | 2025-09-19 | 31.60 | 31.70 | 33.05 | -0.90 | -2.77% | 1 | 46 | 31.02% |
| FDX251219C00280000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 37.95 | 36.00 | 37.45 | 0.00 | - | 72 | 29 | 31.82% |
| FDX260116C00280000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 40.00 | 37.05 | 38.15 | +2.08 | +5.49% | 1 | 67 | 31.61% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00280000 | 2024-04-18 12:08PM EDT | 2024-04-26 | 15.96 | 13.70 | 14.90 | 0.00 | - | 1 | 11 | 44.48% |
| FDX240503P00280000 | 2024-04-18 1:24PM EDT | 2024-05-03 | 17.70 | 13.70 | 14.95 | 0.00 | - | 5 | 39 | 25.03% |
| FDX240510P00280000 | 2024-04-10 9:57AM EDT | 2024-05-10 | 10.80 | 14.50 | 15.30 | 0.00 | - | 2 | 15 | 22.19% |
| FDX240517P00280000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 9.95 | 13.85 | 15.25 | 0.00 | - | 3 | 1,910 | 18.35% |
| FDX240524P00280000 | 2024-04-22 10:12AM EDT | 2024-05-24 | 13.20 | 15.20 | 16.15 | 0.00 | - | 7 | 7 | 20.78% |
| FDX240531P00280000 | 2024-04-15 1:18PM EDT | 2024-05-31 | 13.40 | 14.80 | 16.35 | 0.00 | - | - | 7 | 19.59% |
| FDX240621P00280000 | 2024-04-24 10:41AM EDT | 2024-06-21 | 17.20 | 16.80 | 17.30 | +4.45 | +34.90% | 25 | 785 | 18.64% |
| FDX240719P00280000 | 2024-04-24 10:39AM EDT | 2024-07-19 | 20.60 | 20.05 | 20.40 | +3.85 | +22.99% | 13 | 915 | 22.28% |
| FDX240920P00280000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 23.80 | 23.60 | 24.00 | +3.75 | +18.70% | 7 | 260 | 22.62% |
| FDX241018P00280000 | 2024-04-10 12:43PM EDT | 2024-10-18 | 22.85 | 24.45 | 24.75 | 0.00 | - | 1 | 178 | 21.82% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 2024-12-20 | 23.35 | 27.25 | 27.85 | 0.00 | - | 150 | 205 | 22.46% |
| FDX250117P00280000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 28.00 | 28.25 | 28.70 | 0.00 | - | 1 | 783 | 22.21% |
| FDX250321P00280000 | 2024-04-18 11:00AM EDT | 2025-03-21 | 31.75 | 30.45 | 30.75 | 0.00 | - | 50 | 175 | 22.05% |
| FDX250620P00280000 | 2024-04-04 1:37PM EDT | 2025-06-20 | 27.45 | 32.85 | 33.95 | 0.00 | - | 53 | 146 | 22.37% |
| FDX250919P00280000 | 2024-04-03 11:57AM EDT | 2025-09-19 | 30.60 | 34.65 | 36.85 | 0.00 | - | 1 | 65 | 22.61% |
| FDX251219P00280000 | 2024-03-19 3:20PM EDT | 2025-12-19 | 43.00 | 38.95 | 39.70 | 0.00 | - | 1 | 3 | 22.93% |
| FDX260116P00280000 | 2024-04-16 1:10PM EDT | 2026-01-16 | 39.27 | 38.20 | 39.40 | 0.00 | - | 2 | 7 | 22.21% |
© 2024 Yahoo. All rights reserved.