Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,634.07 +773.70 (+1.34%) CMC Crypto 200
1,270.30 -0.44 (-0.03%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 70.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDX240517C00210000 | 2024-02-20 1:00PM EDT | 210.00 | 32.60 | 55.20 | 59.70 | 0.00 | - | - | 3 | 123.06% |
| FDX240517C00220000 | 2024-05-01 10:14AM EDT | 220.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| FDX240517C00230000 | 2024-04-25 1:26PM EDT | 230.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 0.00% |
| FDX240517C00240000 | 2024-04-24 10:53AM EDT | 240.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| FDX240517C00245000 | 2024-04-24 10:54AM EDT | 245.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX240517C00247500 | 2024-04-25 12:55PM EDT | 247.50 | 18.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FDX240517C00250000 | 2024-05-01 2:57PM EDT | 250.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 0.00% |
| FDX240517C00252500 | 2024-05-01 3:00PM EDT | 252.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| FDX240517C00255000 | 2024-05-01 9:46AM EDT | 255.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FDX240517C00257500 | 2024-05-01 2:57PM EDT | 257.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| FDX240517C00260000 | 2024-05-01 3:55PM EDT | 260.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 153 | 546 | 0.00% |
| FDX240517C00262500 | 2024-05-01 3:55PM EDT | 262.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 85 | 138 | 0.78% |
| FDX240517C00265000 | 2024-05-01 2:56PM EDT | 265.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 1.56% |
| FDX240517C00267500 | 2024-05-01 3:08PM EDT | 267.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 188 | 3.13% |
| FDX240517C00270000 | 2024-05-01 3:18PM EDT | 270.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 51 | 970 | 3.13% |
| FDX240517C00272500 | 2024-05-01 3:20PM EDT | 272.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 33 | 118 | 6.25% |
| FDX240517C00275000 | 2024-05-01 3:31PM EDT | 275.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 36 | 81 | 6.25% |
| FDX240517C00277500 | 2024-05-01 3:20PM EDT | 277.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 6.25% |
| FDX240517C00280000 | 2024-05-01 3:33PM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 194 | 2,873 | 6.25% |
| FDX240517C00282500 | 2024-04-29 3:10PM EDT | 282.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 6.25% |
| FDX240517C00285000 | 2024-04-29 3:15PM EDT | 285.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 51 | 12.50% |
| FDX240517C00287500 | 2024-04-26 2:12PM EDT | 287.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 12.50% |
| FDX240517C00290000 | 2024-05-01 3:36PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 459 | 12.50% |
| FDX240517C00292500 | 2024-04-30 3:02PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FDX240517C00295000 | 2024-04-24 10:53AM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 23 | 12.50% |
| FDX240517C00300000 | 2024-05-01 1:46PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 697 | 12.50% |
| FDX240517C00305000 | 2024-04-30 9:45AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| FDX240517C00310000 | 2024-05-01 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 12.50% |
| FDX240517C00320000 | 2024-04-18 3:21PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 25.00% |
| FDX240517C00330000 | 2024-04-04 10:44AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| FDX240517C00340000 | 2024-04-03 11:33AM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FDX240517C00350000 | 2024-03-28 1:34PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 70.26% |
| FDX240517C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00145000 | 2024-03-12 10:32AM EDT | 145.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 112.70% |
| FDX240517P00160000 | 2024-04-12 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| FDX240517P00165000 | 2024-04-18 1:02PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FDX240517P00170000 | 2024-03-12 3:39PM EDT | 170.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 84.96% |
| FDX240517P00175000 | 2024-03-13 2:42PM EDT | 175.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 76.95% |
| FDX240517P00180000 | 2024-03-12 1:54PM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 72.07% |
| FDX240517P00185000 | 2024-03-12 2:01PM EDT | 185.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 67.19% |
| FDX240517P00190000 | 2024-04-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| FDX240517P00195000 | 2024-03-26 10:11AM EDT | 195.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 57.81% |
| FDX240517P00200000 | 2024-04-03 9:30AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 25.00% |
| FDX240517P00210000 | 2024-04-30 12:08PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| FDX240517P00215000 | 2024-04-25 2:11PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 70 | 25.00% |
| FDX240517P00220000 | 2024-04-30 12:08PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 12.50% |
| FDX240517P00230000 | 2024-05-01 3:30PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 930 | 12.50% |
| FDX240517P00240000 | 2024-05-01 2:57PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 605 | 6.25% |
| FDX240517P00245000 | 2024-05-01 3:39PM EDT | 245.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 6.25% |
| FDX240517P00247500 | 2024-05-01 1:27PM EDT | 247.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| FDX240517P00250000 | 2024-05-01 3:59PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 45 | 1,211 | 6.25% |
| FDX240517P00252500 | 2024-05-01 3:59PM EDT | 252.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 3.13% |
| FDX240517P00255000 | 2024-05-01 3:20PM EDT | 255.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 3.13% |
| FDX240517P00257500 | 2024-05-01 1:27PM EDT | 257.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 30 | 142 | 1.56% |
| FDX240517P00260000 | 2024-05-01 3:43PM EDT | 260.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 47 | 716 | 0.39% |
| FDX240517P00262500 | 2024-05-01 3:46PM EDT | 262.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 187 | 0.00% |
| FDX240517P00265000 | 2024-05-01 3:33PM EDT | 265.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| FDX240517P00267500 | 2024-05-01 9:41AM EDT | 267.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| FDX240517P00270000 | 2024-05-01 2:49PM EDT | 270.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,514 | 0.00% |
| FDX240517P00272500 | 2024-04-30 11:31AM EDT | 272.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| FDX240517P00275000 | 2024-05-01 3:09PM EDT | 275.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 0.00% |
| FDX240517P00277500 | 2024-04-25 9:41AM EDT | 277.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FDX240517P00280000 | 2024-05-01 11:02AM EDT | 280.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,316 | 0.00% |
| FDX240517P00290000 | 2024-05-01 3:36PM EDT | 290.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| FDX240517P00300000 | 2024-04-17 2:46PM EDT | 300.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.