Advertisement
U.S. markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed Price. Currency in USD
289.74+1.86 (+0.65%)
At close: 04:00PM EDT
289.35 -0.39 (-0.13%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX240405C002000002024-03-27 3:03PM EDT200.0086.4088.3591.950.00-11126.86%
FDX240405C002200002024-03-05 2:50PM EDT220.0029.1568.2571.600.00--386.72%
FDX240405C002250002024-03-21 1:20PM EDT225.0039.3563.2566.050.00--2114.92%
FDX240405C002300002024-03-27 9:58AM EDT230.0057.3158.6061.600.00-1682.62%
FDX240405C002325002024-03-21 1:45PM EDT232.5032.8555.9059.600.00--284.42%
FDX240405C002350002024-03-22 10:16AM EDT235.0053.0054.0056.300.00-21177.83%
FDX240405C002375002024-03-21 1:00PM EDT237.5028.0050.9054.600.00--277.54%
FDX240405C002400002024-03-21 1:17PM EDT240.0025.6048.6551.000.00-21155.86%
FDX240405C002425002024-03-21 1:24PM EDT242.5024.0545.9048.750.00-21753.13%
FDX240405C002450002024-03-28 9:42AM EDT245.0042.9743.5546.20+8.22+23.65%14853.81%
FDX240405C002475002024-03-21 1:33PM EDT247.5020.0040.9544.550.00--264.06%
FDX240405C002500002024-03-28 3:37PM EDT250.0040.3838.7040.90+4.12+11.36%2414373.14%
FDX240405C002525002024-03-26 12:19PM EDT252.5035.0036.0538.900.00-1676.42%
FDX240405C002550002024-03-28 12:17PM EDT255.0033.5833.6036.20+3.63+12.12%39369.78%
FDX240405C002575002024-03-28 3:34PM EDT257.5033.1531.4534.00+0.15+0.45%175350.15%
FDX240405C002600002024-03-28 1:31PM EDT260.0029.0628.6031.25+5.81+24.99%312362.48%
FDX240405C002625002024-03-28 1:49PM EDT262.5026.7126.5528.45+6.91+34.90%13054.79%
FDX240405C002650002024-03-28 3:45PM EDT265.0024.8224.1026.70+1.25+5.30%3012459.28%
FDX240405C002675002024-03-28 3:50PM EDT267.5022.6921.1023.50+1.73+8.25%12347.61%
FDX240405C002700002024-03-28 11:46AM EDT270.0018.9518.5521.00+0.79+4.35%711943.65%
FDX240405C002725002024-03-28 10:50AM EDT272.5016.2616.0019.10+0.70+4.50%52445.46%
FDX240405C002750002024-03-28 3:10PM EDT275.0014.6114.0016.05+3.95+37.05%59036.06%
FDX240405C002775002024-03-28 1:00PM EDT277.5011.6011.1513.70-1.43-10.97%13233.23%
FDX240405C002800002024-03-28 3:08PM EDT280.0010.209.0011.00+1.20+13.33%517027.17%
FDX240405C002825002024-03-28 2:03PM EDT282.507.846.808.30+0.94+13.62%1911921.13%
FDX240405C002850002024-03-28 3:59PM EDT285.006.185.506.20+1.23+24.85%11128219.46%
FDX240405C002875002024-03-28 3:59PM EDT287.504.303.854.25+0.80+22.86%10564617.58%
FDX240405C002900002024-03-28 3:59PM EDT290.002.572.472.66+0.10+4.05%7381,57316.29%
FDX240405C002925002024-03-28 3:57PM EDT292.501.761.411.62+0.35+24.82%52716016.20%
FDX240405C002950002024-03-28 3:59PM EDT295.000.900.750.95+0.03+3.45%21075716.43%
FDX240405C002975002024-03-28 3:26PM EDT297.500.530.380.56+0.20+60.61%399017.02%
FDX240405C003000002024-03-28 3:57PM EDT300.000.300.140.30+0.05+20.00%3201,18617.26%
FDX240405C003025002024-03-28 3:40PM EDT302.500.200.070.18+0.08+66.67%144318.07%
FDX240405C003050002024-03-28 3:53PM EDT305.000.050.050.14-0.15-75.00%393,19419.78%
FDX240405C003075002024-03-28 3:40PM EDT307.500.090.020.11-0.07-43.75%21321.39%
FDX240405C003100002024-03-28 3:03PM EDT310.000.090.030.10-0.05-35.71%7614023.39%
FDX240405C003150002024-03-28 3:57PM EDT315.000.040.010.05-0.02-33.33%561725.29%
FDX240405C003200002024-03-25 2:25PM EDT320.000.050.000.050.00-153329.30%
FDX240405C003250002024-03-22 9:51AM EDT325.000.090.000.080.00-606035.35%
FDX240405C003400002024-03-25 12:13PM EDT340.000.010.000.020.00-1140.23%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX240405P001400002024-03-28 2:10PM EDT140.000.070.000.10-0.05-41.67%13179.69%
FDX240405P001800002024-03-18 11:11AM EDT180.000.030.000.260.00--2134.96%
FDX240405P001850002024-03-18 11:10AM EDT185.000.040.000.060.00--2108.59%
FDX240405P001900002024-03-21 1:45PM EDT190.000.150.000.160.00-34114.06%
FDX240405P001950002024-03-21 3:57PM EDT195.000.170.000.260.00-222114.26%
FDX240405P002000002024-03-25 12:17PM EDT200.000.010.000.010.00-12178.13%
FDX240405P002050002024-03-21 11:30AM EDT205.000.170.000.260.00-112101.17%
FDX240405P002100002024-03-18 11:04AM EDT210.000.270.000.260.00-2394.92%
FDX240405P002150002024-03-26 11:34AM EDT215.000.010.000.260.00-76388.67%
FDX240405P002200002024-03-26 10:20AM EDT220.000.010.000.260.00-67082.62%
FDX240405P002250002024-03-28 12:52PM EDT225.000.010.000.240.00-16775.78%
FDX240405P002300002024-03-28 10:00AM EDT230.000.040.000.11-0.01-20.00%339663.48%
FDX240405P002325002024-03-25 2:29PM EDT232.500.050.000.100.00-12360.16%
FDX240405P002350002024-03-27 3:18PM EDT235.000.010.000.260.00-210964.94%
FDX240405P002375002024-03-25 2:28PM EDT237.500.040.000.100.00-32954.88%
FDX240405P002400002024-03-28 1:17PM EDT240.000.020.000.08+0.01+100.00%2227850.78%
FDX240405P002425002024-03-27 1:03PM EDT242.500.010.010.130.00-14451.76%
FDX240405P002450002024-03-28 11:59AM EDT245.000.030.010.050.00-310547.07%
FDX240405P002475002024-03-27 2:11PM EDT247.500.010.010.080.00-16347.36%
FDX240405P002500002024-03-28 3:00PM EDT250.000.020.010.03-0.08-80.00%3426339.45%
FDX240405P002525002024-03-27 2:11PM EDT252.500.050.000.050.00-19339.45%
FDX240405P002550002024-03-26 11:54AM EDT255.000.040.000.25-0.01-20.00%117047.12%
FDX240405P002575002024-03-26 10:18AM EDT257.500.070.010.030.00-109932.42%
FDX240405P002600002024-03-28 3:07PM EDT260.000.030.010.03-0.04-57.14%226430.08%
FDX240405P002625002024-03-28 2:04PM EDT262.500.030.010.05-0.06-66.67%25329.49%
FDX240405P002650002024-03-28 3:57PM EDT265.000.060.030.07-0.01-14.29%8214428.32%
FDX240405P002675002024-03-28 1:01PM EDT267.500.030.020.230.00-19331.49%
FDX240405P002700002024-03-28 3:47PM EDT270.000.050.050.10-0.10-66.67%371,64224.51%
FDX240405P002725002024-03-28 2:09PM EDT272.500.070.050.07-0.08-53.33%2656920.61%
FDX240405P002750002024-03-28 3:54PM EDT275.000.100.060.10-0.07-41.18%1941,21019.04%
FDX240405P002775002024-03-28 3:28PM EDT277.500.150.120.19-0.14-48.28%7054618.48%
FDX240405P002800002024-03-28 3:57PM EDT280.000.220.230.29-0.28-56.00%2291,11317.04%
FDX240405P002825002024-03-28 3:57PM EDT282.500.430.400.53-0.50-53.76%7220716.36%
FDX240405P002850002024-03-28 3:58PM EDT285.000.800.770.95-0.80-50.00%8221,02815.78%
FDX240405P002875002024-03-28 3:58PM EDT287.501.551.501.65-1.09-41.29%54326715.37%
FDX240405P002900002024-03-28 3:57PM EDT290.002.442.532.74-1.55-38.85%33325915.24%
FDX240405P002925002024-03-28 3:59PM EDT292.504.204.004.30-3.60-46.15%194015.70%
FDX240405P002950002024-03-28 2:31PM EDT295.005.705.706.80-3.55-38.38%303020.68%
FDX240405P003000002024-03-27 3:59PM EDT300.0011.978.8011.550.00-2327.34%
FDX240405P003025002024-03-26 11:52AM EDT302.5015.7510.5013.900.00-2029.83%
FDX240405P003050002024-03-27 10:59AM EDT305.0018.5013.9516.150.00-1030.87%
FDX240405P003100002024-03-22 2:44PM EDT310.0027.1819.1021.850.00-2044.75%
FDX240405P003150002024-03-22 2:01PM EDT315.0031.5323.2026.550.00-2048.29%
FDX240405P003200002024-03-22 2:01PM EDT320.0036.5229.0530.950.00-2046.39%
FDX240405P003500002024-03-26 2:44PM EDT350.0059.6158.2061.850.00-4091.41%