Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,248.23 -18.72 (-0.36%) Dow
38,112.43 -329.11 (-0.86%) Nasdaq
16,819.30 -101.28 (-0.60%) Bitcoin USD
69,240.98 +1,969.78 (+2.93%) CMC Crypto 200
1,447.47 -8.40 (-0.58%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531C00227500 | 2024-05-28 3:56PM EDT | 227.50 | 20.60 | 20.60 | 23.60 | 0.00 | - | 1 | 1 | 86.82% |
| FDX240531C00240000 | 2024-05-30 9:37AM EDT | 240.00 | 6.50 | 8.80 | 9.95 | +0.85 | +15.04% | 2 | 13 | 53.22% |
| FDX240531C00242500 | 2024-05-29 10:32AM EDT | 242.50 | 4.00 | 6.35 | 7.70 | 0.00 | - | 2 | 27 | 48.10% |
| FDX240531C00245000 | 2024-05-30 12:44PM EDT | 245.00 | 4.15 | 4.20 | 4.80 | +2.30 | +124.32% | 106 | 129 | 30.27% |
| FDX240531C00247500 | 2024-05-30 1:59PM EDT | 247.50 | 2.52 | 2.21 | 2.52 | +1.53 | +154.55% | 319 | 394 | 22.22% |
| FDX240531C00250000 | 2024-05-30 2:19PM EDT | 250.00 | 0.92 | 0.84 | 0.93 | +0.48 | +109.09% | 249 | 487 | 18.36% |
| FDX240531C00252500 | 2024-05-30 2:19PM EDT | 252.50 | 0.26 | 0.25 | 0.33 | +0.09 | +52.94% | 198 | 319 | 19.51% |
| FDX240531C00255000 | 2024-05-30 2:17PM EDT | 255.00 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 116 | 486 | 21.39% |
| FDX240531C00257500 | 2024-05-30 2:16PM EDT | 257.50 | 0.05 | 0.02 | 0.08 | +0.01 | +20.00% | 49 | 204 | 25.88% |
| FDX240531C00260000 | 2024-05-30 1:27PM EDT | 260.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 89 | 2,955 | 29.49% |
| FDX240531C00262500 | 2024-05-30 1:18PM EDT | 262.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 52 | 330 | 35.74% |
| FDX240531C00265000 | 2024-05-30 12:30PM EDT | 265.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 320 | 38.67% |
| FDX240531C00267500 | 2024-05-28 3:59PM EDT | 267.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 70 | 161 | 49.41% |
| FDX240531C00270000 | 2024-05-29 2:55PM EDT | 270.00 | 0.01 | 0.01 | 0.49 | -0.17 | -94.44% | 1 | 139 | 65.53% |
| FDX240531C00272500 | 2024-05-30 12:09PM EDT | 272.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 14 | 19 | 55.66% |
| FDX240531C00275000 | 2024-05-29 3:51PM EDT | 275.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 150 | 385 | 60.55% |
| FDX240531C00277500 | 2024-05-24 10:38AM EDT | 277.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.55% |
| FDX240531C00280000 | 2024-05-30 12:42PM EDT | 280.00 | 0.01 | 0.00 | 0.18 | -0.23 | -95.83% | 3 | 46 | 74.80% |
| FDX240531C00282500 | 2024-05-17 3:50PM EDT | 282.50 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 60.94% |
| FDX240531C00285000 | 2024-05-30 11:38AM EDT | 285.00 | 0.40 | 0.00 | 0.29 | +0.39 | +3,900.00% | 2 | 53 | 90.43% |
| FDX240531C00287500 | 2024-05-29 12:34PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 65.63% |
| FDX240531C00290000 | 2024-05-30 11:35AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 68.75% |
| FDX240531C00295000 | 2024-05-29 10:31AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 75.00% |
| FDX240531C00300000 | 2024-05-13 9:30AM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 81.25% |
| FDX240531C00305000 | 2024-05-15 3:18PM EDT | 305.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 162.79% |
| FDX240531C00325000 | 2024-05-23 12:20PM EDT | 325.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 12 | 223.34% |
| FDX240531C00330000 | 2024-05-23 11:11AM EDT | 330.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 233.11% |
| FDX240531C00345000 | 2024-05-20 2:06PM EDT | 345.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 150.00% |
| FDX240531C00350000 | 2024-05-20 10:59AM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 40 | 156.25% |
| FDX240531C00355000 | 2024-05-24 9:46AM EDT | 355.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 178.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240531P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 312.11% |
| FDX240531P00195000 | 2024-05-23 12:20PM EDT | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 12 | 126.56% |
| FDX240531P00200000 | 2024-05-28 10:54AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 107 | 96.88% |
| FDX240531P00205000 | 2024-05-29 3:07PM EDT | 205.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 46 | 252 | 164.16% |
| FDX240531P00210000 | 2024-05-20 2:59PM EDT | 210.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | - | 100 | 165.14% |
| FDX240531P00215000 | 2024-05-20 3:50PM EDT | 215.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 1 | 95.90% |
| FDX240531P00220000 | 2024-05-17 12:05PM EDT | 220.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 300 | 300 | 82.81% |
| FDX240531P00222500 | 2024-05-30 12:42PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 80 | 5 | 53.13% |
| FDX240531P00225000 | 2024-05-29 3:55PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 9 | 53.13% |
| FDX240531P00227500 | 2024-05-28 9:30AM EDT | 227.50 | 0.03 | 0.01 | 1.31 | 0.00 | - | 1 | 1 | 90.82% |
| FDX240531P00230000 | 2024-05-28 9:48AM EDT | 230.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 94 | 147 | 52.54% |
| FDX240531P00232500 | 2024-05-29 12:25PM EDT | 232.50 | 0.43 | 0.01 | 0.43 | +0.38 | +760.00% | 1 | 12 | 57.03% |
| FDX240531P00235000 | 2024-05-30 10:24AM EDT | 235.00 | 0.08 | 0.03 | 0.12 | -0.03 | -27.27% | 44 | 46 | 44.14% |
| FDX240531P00237500 | 2024-05-30 12:57PM EDT | 237.50 | 0.04 | 0.01 | 0.08 | -0.12 | -75.00% | 189 | 69 | 34.77% |
| FDX240531P00240000 | 2024-05-30 2:14PM EDT | 240.00 | 0.03 | 0.04 | 0.11 | -0.29 | -90.62% | 64 | 167 | 30.08% |
| FDX240531P00242500 | 2024-05-30 1:22PM EDT | 242.50 | 0.15 | 0.06 | 0.14 | -0.58 | -79.45% | 79 | 229 | 24.51% |
| FDX240531P00245000 | 2024-05-30 2:07PM EDT | 245.00 | 0.20 | 0.15 | 0.25 | -1.50 | -88.24% | 81 | 675 | 20.07% |
| FDX240531P00247500 | 2024-05-30 2:17PM EDT | 247.50 | 0.58 | 0.53 | 0.64 | -2.39 | -80.47% | 169 | 304 | 17.29% |
| FDX240531P00250000 | 2024-05-30 2:00PM EDT | 250.00 | 1.49 | 1.53 | 1.71 | -3.65 | -71.01% | 94 | 1,130 | 15.94% |
| FDX240531P00252500 | 2024-05-30 10:24AM EDT | 252.50 | 5.70 | 2.98 | 3.75 | -1.50 | -20.83% | 3 | 84 | 18.85% |
| FDX240531P00255000 | 2024-05-30 1:31PM EDT | 255.00 | 6.01 | 5.65 | 6.30 | -3.92 | -39.48% | 4 | 44 | 28.47% |
| FDX240531P00257500 | 2024-05-30 1:31PM EDT | 257.50 | 8.42 | 8.15 | 10.10 | -3.60 | -29.95% | 2 | 30 | 63.14% |
| FDX240531P00260000 | 2024-05-30 10:32AM EDT | 260.00 | 13.08 | 10.80 | 11.75 | -0.92 | -6.57% | 3 | 33 | 55.62% |
| FDX240531P00262500 | 2024-05-28 3:39PM EDT | 262.50 | 15.57 | 13.25 | 13.95 | 0.00 | - | 3 | 2 | 55.57% |
| FDX240531P00265000 | 2024-05-21 2:03PM EDT | 265.00 | 13.22 | 15.60 | 17.60 | 0.00 | - | 2 | 1 | 67.24% |
| FDX240531P00267500 | 2024-05-23 2:37PM EDT | 267.50 | 19.97 | 18.00 | 20.10 | 0.00 | - | 88 | 44 | 72.85% |
| FDX240531P00270000 | 2024-05-22 2:50PM EDT | 270.00 | 19.75 | 20.50 | 22.65 | 0.00 | - | 111 | 22 | 80.52% |
| FDX240531P00275000 | 2024-05-22 2:52PM EDT | 275.00 | 24.50 | 24.55 | 27.65 | 0.00 | - | 8 | 3 | 70.41% |
| FDX240531P00280000 | 2024-05-22 3:40PM EDT | 280.00 | 28.28 | 29.70 | 32.60 | 0.00 | - | 4 | 5 | 84.77% |
| FDX240531P00282500 | 2024-05-22 3:40PM EDT | 282.50 | 30.80 | 31.65 | 35.10 | 0.00 | - | - | 0 | 144.19% |
© 2024 Yahoo. All rights reserved.