Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405C00200000 | 2024-03-27 3:03PM EDT | 200.00 | 86.40 | 88.35 | 91.95 | 0.00 | - | 1 | 1 | 126.86% |
FDX240405C00220000 | 2024-03-05 2:50PM EDT | 220.00 | 29.15 | 68.25 | 71.60 | 0.00 | - | - | 3 | 86.72% |
FDX240405C00225000 | 2024-03-21 1:20PM EDT | 225.00 | 39.35 | 63.25 | 66.05 | 0.00 | - | - | 2 | 114.92% |
FDX240405C00230000 | 2024-03-27 9:58AM EDT | 230.00 | 57.31 | 58.60 | 61.60 | 0.00 | - | 1 | 6 | 82.62% |
FDX240405C00232500 | 2024-03-21 1:45PM EDT | 232.50 | 32.85 | 55.90 | 59.60 | 0.00 | - | - | 2 | 84.42% |
FDX240405C00235000 | 2024-03-22 10:16AM EDT | 235.00 | 53.00 | 54.00 | 56.30 | 0.00 | - | 2 | 11 | 77.83% |
FDX240405C00237500 | 2024-03-21 1:00PM EDT | 237.50 | 28.00 | 50.90 | 54.60 | 0.00 | - | - | 2 | 77.54% |
FDX240405C00240000 | 2024-03-21 1:17PM EDT | 240.00 | 25.60 | 48.65 | 51.00 | 0.00 | - | 2 | 11 | 55.86% |
FDX240405C00242500 | 2024-03-21 1:24PM EDT | 242.50 | 24.05 | 45.90 | 48.75 | 0.00 | - | 2 | 17 | 53.13% |
FDX240405C00245000 | 2024-03-28 9:42AM EDT | 245.00 | 42.97 | 43.55 | 46.20 | +8.22 | +23.65% | 1 | 48 | 53.81% |
FDX240405C00247500 | 2024-03-21 1:33PM EDT | 247.50 | 20.00 | 40.95 | 44.55 | 0.00 | - | - | 2 | 64.06% |
FDX240405C00250000 | 2024-03-28 3:37PM EDT | 250.00 | 40.38 | 38.70 | 40.90 | +4.12 | +11.36% | 24 | 143 | 73.14% |
FDX240405C00252500 | 2024-03-26 12:19PM EDT | 252.50 | 35.00 | 36.05 | 38.90 | 0.00 | - | 1 | 6 | 76.42% |
FDX240405C00255000 | 2024-03-28 12:17PM EDT | 255.00 | 33.58 | 33.60 | 36.20 | +3.63 | +12.12% | 3 | 93 | 69.78% |
FDX240405C00257500 | 2024-03-28 3:34PM EDT | 257.50 | 33.15 | 31.45 | 34.00 | +0.15 | +0.45% | 17 | 53 | 50.15% |
FDX240405C00260000 | 2024-03-28 1:31PM EDT | 260.00 | 29.06 | 28.60 | 31.25 | +5.81 | +24.99% | 3 | 123 | 62.48% |
FDX240405C00262500 | 2024-03-28 1:49PM EDT | 262.50 | 26.71 | 26.55 | 28.45 | +6.91 | +34.90% | 1 | 30 | 54.79% |
FDX240405C00265000 | 2024-03-28 3:45PM EDT | 265.00 | 24.82 | 24.10 | 26.70 | +1.25 | +5.30% | 30 | 124 | 59.28% |
FDX240405C00267500 | 2024-03-28 3:50PM EDT | 267.50 | 22.69 | 21.10 | 23.50 | +1.73 | +8.25% | 1 | 23 | 47.61% |
FDX240405C00270000 | 2024-03-28 11:46AM EDT | 270.00 | 18.95 | 18.55 | 21.00 | +0.79 | +4.35% | 7 | 119 | 43.65% |
FDX240405C00272500 | 2024-03-28 10:50AM EDT | 272.50 | 16.26 | 16.00 | 19.10 | +0.70 | +4.50% | 5 | 24 | 45.46% |
FDX240405C00275000 | 2024-03-28 3:10PM EDT | 275.00 | 14.61 | 14.00 | 16.05 | +3.95 | +37.05% | 5 | 90 | 36.06% |
FDX240405C00277500 | 2024-03-28 1:00PM EDT | 277.50 | 11.60 | 11.15 | 13.70 | -1.43 | -10.97% | 1 | 32 | 33.23% |
FDX240405C00280000 | 2024-03-28 3:08PM EDT | 280.00 | 10.20 | 9.00 | 11.00 | +1.20 | +13.33% | 5 | 170 | 27.17% |
FDX240405C00282500 | 2024-03-28 2:03PM EDT | 282.50 | 7.84 | 6.80 | 8.30 | +0.94 | +13.62% | 19 | 119 | 21.13% |
FDX240405C00285000 | 2024-03-28 3:59PM EDT | 285.00 | 6.18 | 5.50 | 6.20 | +1.23 | +24.85% | 111 | 282 | 19.46% |
FDX240405C00287500 | 2024-03-28 3:59PM EDT | 287.50 | 4.30 | 3.85 | 4.25 | +0.80 | +22.86% | 105 | 646 | 17.58% |
FDX240405C00290000 | 2024-03-28 3:59PM EDT | 290.00 | 2.57 | 2.47 | 2.66 | +0.10 | +4.05% | 738 | 1,573 | 16.29% |
FDX240405C00292500 | 2024-03-28 3:57PM EDT | 292.50 | 1.76 | 1.41 | 1.62 | +0.35 | +24.82% | 527 | 160 | 16.20% |
FDX240405C00295000 | 2024-03-28 3:59PM EDT | 295.00 | 0.90 | 0.75 | 0.95 | +0.03 | +3.45% | 210 | 757 | 16.43% |
FDX240405C00297500 | 2024-03-28 3:26PM EDT | 297.50 | 0.53 | 0.38 | 0.56 | +0.20 | +60.61% | 39 | 90 | 17.02% |
FDX240405C00300000 | 2024-03-28 3:57PM EDT | 300.00 | 0.30 | 0.14 | 0.30 | +0.05 | +20.00% | 320 | 1,186 | 17.26% |
FDX240405C00302500 | 2024-03-28 3:40PM EDT | 302.50 | 0.20 | 0.07 | 0.18 | +0.08 | +66.67% | 14 | 43 | 18.07% |
FDX240405C00305000 | 2024-03-28 3:53PM EDT | 305.00 | 0.05 | 0.05 | 0.14 | -0.15 | -75.00% | 39 | 3,194 | 19.78% |
FDX240405C00307500 | 2024-03-28 3:40PM EDT | 307.50 | 0.09 | 0.02 | 0.11 | -0.07 | -43.75% | 2 | 13 | 21.39% |
FDX240405C00310000 | 2024-03-28 3:03PM EDT | 310.00 | 0.09 | 0.03 | 0.10 | -0.05 | -35.71% | 76 | 140 | 23.39% |
FDX240405C00315000 | 2024-03-28 3:57PM EDT | 315.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 56 | 17 | 25.29% |
FDX240405C00320000 | 2024-03-25 2:25PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 33 | 29.30% |
FDX240405C00325000 | 2024-03-22 9:51AM EDT | 325.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 60 | 60 | 35.35% |
FDX240405C00340000 | 2024-03-25 12:13PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 40.23% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240405P00140000 | 2024-03-28 2:10PM EDT | 140.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 1 | 3 | 179.69% |
FDX240405P00180000 | 2024-03-18 11:11AM EDT | 180.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | - | 2 | 134.96% |
FDX240405P00185000 | 2024-03-18 11:10AM EDT | 185.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 108.59% |
FDX240405P00190000 | 2024-03-21 1:45PM EDT | 190.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 3 | 4 | 114.06% |
FDX240405P00195000 | 2024-03-21 3:57PM EDT | 195.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 2 | 22 | 114.26% |
FDX240405P00200000 | 2024-03-25 12:17PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 78.13% |
FDX240405P00205000 | 2024-03-21 11:30AM EDT | 205.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 101.17% |
FDX240405P00210000 | 2024-03-18 11:04AM EDT | 210.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 94.92% |
FDX240405P00215000 | 2024-03-26 11:34AM EDT | 215.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 7 | 63 | 88.67% |
FDX240405P00220000 | 2024-03-26 10:20AM EDT | 220.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 70 | 82.62% |
FDX240405P00225000 | 2024-03-28 12:52PM EDT | 225.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 67 | 75.78% |
FDX240405P00230000 | 2024-03-28 10:00AM EDT | 230.00 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 3 | 396 | 63.48% |
FDX240405P00232500 | 2024-03-25 2:29PM EDT | 232.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 60.16% |
FDX240405P00235000 | 2024-03-27 3:18PM EDT | 235.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 109 | 64.94% |
FDX240405P00237500 | 2024-03-25 2:28PM EDT | 237.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 54.88% |
FDX240405P00240000 | 2024-03-28 1:17PM EDT | 240.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 22 | 278 | 50.78% |
FDX240405P00242500 | 2024-03-27 1:03PM EDT | 242.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 44 | 51.76% |
FDX240405P00245000 | 2024-03-28 11:59AM EDT | 245.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 105 | 47.07% |
FDX240405P00247500 | 2024-03-27 2:11PM EDT | 247.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 63 | 47.36% |
FDX240405P00250000 | 2024-03-28 3:00PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 34 | 263 | 39.45% |
FDX240405P00252500 | 2024-03-27 2:11PM EDT | 252.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 39.45% |
FDX240405P00255000 | 2024-03-26 11:54AM EDT | 255.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 1 | 170 | 47.12% |
FDX240405P00257500 | 2024-03-26 10:18AM EDT | 257.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 10 | 99 | 32.42% |
FDX240405P00260000 | 2024-03-28 3:07PM EDT | 260.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 22 | 64 | 30.08% |
FDX240405P00262500 | 2024-03-28 2:04PM EDT | 262.50 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 2 | 53 | 29.49% |
FDX240405P00265000 | 2024-03-28 3:57PM EDT | 265.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 82 | 144 | 28.32% |
FDX240405P00267500 | 2024-03-28 1:01PM EDT | 267.50 | 0.03 | 0.02 | 0.23 | 0.00 | - | 1 | 93 | 31.49% |
FDX240405P00270000 | 2024-03-28 3:47PM EDT | 270.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 37 | 1,642 | 24.51% |
FDX240405P00272500 | 2024-03-28 2:09PM EDT | 272.50 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 26 | 569 | 20.61% |
FDX240405P00275000 | 2024-03-28 3:54PM EDT | 275.00 | 0.10 | 0.06 | 0.10 | -0.07 | -41.18% | 194 | 1,210 | 19.04% |
FDX240405P00277500 | 2024-03-28 3:28PM EDT | 277.50 | 0.15 | 0.12 | 0.19 | -0.14 | -48.28% | 70 | 546 | 18.48% |
FDX240405P00280000 | 2024-03-28 3:57PM EDT | 280.00 | 0.22 | 0.23 | 0.29 | -0.28 | -56.00% | 229 | 1,113 | 17.04% |
FDX240405P00282500 | 2024-03-28 3:57PM EDT | 282.50 | 0.43 | 0.40 | 0.53 | -0.50 | -53.76% | 72 | 207 | 16.36% |
FDX240405P00285000 | 2024-03-28 3:58PM EDT | 285.00 | 0.80 | 0.77 | 0.95 | -0.80 | -50.00% | 822 | 1,028 | 15.78% |
FDX240405P00287500 | 2024-03-28 3:58PM EDT | 287.50 | 1.55 | 1.50 | 1.65 | -1.09 | -41.29% | 543 | 267 | 15.37% |
FDX240405P00290000 | 2024-03-28 3:57PM EDT | 290.00 | 2.44 | 2.53 | 2.74 | -1.55 | -38.85% | 333 | 259 | 15.24% |
FDX240405P00292500 | 2024-03-28 3:59PM EDT | 292.50 | 4.20 | 4.00 | 4.30 | -3.60 | -46.15% | 19 | 40 | 15.70% |
FDX240405P00295000 | 2024-03-28 2:31PM EDT | 295.00 | 5.70 | 5.70 | 6.80 | -3.55 | -38.38% | 30 | 30 | 20.68% |
FDX240405P00300000 | 2024-03-27 3:59PM EDT | 300.00 | 11.97 | 8.80 | 11.55 | 0.00 | - | 2 | 3 | 27.34% |
FDX240405P00302500 | 2024-03-26 11:52AM EDT | 302.50 | 15.75 | 10.50 | 13.90 | 0.00 | - | 2 | 0 | 29.83% |
FDX240405P00305000 | 2024-03-27 10:59AM EDT | 305.00 | 18.50 | 13.95 | 16.15 | 0.00 | - | 1 | 0 | 30.87% |
FDX240405P00310000 | 2024-03-22 2:44PM EDT | 310.00 | 27.18 | 19.10 | 21.85 | 0.00 | - | 2 | 0 | 44.75% |
FDX240405P00315000 | 2024-03-22 2:01PM EDT | 315.00 | 31.53 | 23.20 | 26.55 | 0.00 | - | 2 | 0 | 48.29% |
FDX240405P00320000 | 2024-03-22 2:01PM EDT | 320.00 | 36.52 | 29.05 | 30.95 | 0.00 | - | 2 | 0 | 46.39% |
FDX240405P00350000 | 2024-03-26 2:44PM EDT | 350.00 | 59.61 | 58.20 | 61.85 | 0.00 | - | 4 | 0 | 91.41% |