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
58,279.00 +770.73 (+1.34%) CMC Crypto 200
1,262.15 -8.59 (-0.68%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621C00075000 | 2023-09-21 9:54AM EDT | 75.00 | 189.00 | 164.00 | 168.40 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00080000 | 2023-06-22 10:40AM EDT | 80.00 | 152.26 | 178.70 | 181.90 | 0.00 | - | 2 | 1 | 172.27% |
| FDX240621C00085000 | 2023-06-22 10:38AM EDT | 85.00 | 147.82 | 173.95 | 176.95 | 0.00 | - | - | 5 | 165.23% |
| FDX240621C00095000 | 2024-02-16 2:30PM EDT | 95.00 | 141.47 | 157.60 | 161.40 | 0.00 | - | 3 | 5 | 0.00% |
| FDX240621C00100000 | 2024-04-24 9:54AM EDT | 100.00 | 169.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FDX240621C00105000 | 2022-09-07 2:02PM EDT | 105.00 | 101.25 | 57.80 | 59.70 | 0.00 | - | - | 1 | 0.00% |
| FDX240621C00110000 | 2023-08-17 2:39PM EDT | 110.00 | 156.46 | 145.10 | 147.60 | 0.00 | - | 4 | 4 | 0.00% |
| FDX240621C00115000 | 2023-06-22 3:33PM EDT | 115.00 | 121.50 | 145.90 | 148.30 | 0.00 | - | 1 | 1 | 126.66% |
| FDX240621C00120000 | 2023-07-05 11:04AM EDT | 120.00 | 131.91 | 145.95 | 148.80 | 0.00 | - | - | 1 | 176.62% |
| FDX240621C00125000 | 2023-08-21 10:06AM EDT | 125.00 | 139.57 | 130.45 | 133.05 | 0.00 | - | 2 | 2 | 0.00% |
| FDX240621C00130000 | 2023-07-05 10:57AM EDT | 130.00 | 123.19 | 137.00 | 138.90 | 0.00 | - | 2 | 12 | 165.59% |
| FDX240621C00135000 | 2023-07-05 11:02AM EDT | 135.00 | 118.13 | 132.65 | 134.45 | 0.00 | - | 2 | 3 | 162.37% |
| FDX240621C00140000 | 2023-07-05 10:59AM EDT | 140.00 | 113.76 | 127.85 | 129.95 | 0.00 | - | 2 | 95 | 157.43% |
| FDX240621C00145000 | 2023-06-22 2:48PM EDT | 145.00 | 94.45 | 118.75 | 120.40 | 0.00 | - | 22 | 16 | 120.07% |
| FDX240621C00150000 | 2024-03-05 11:26AM EDT | 150.00 | 98.40 | 127.55 | 130.35 | 0.00 | - | 1 | 31 | 196.39% |
| FDX240621C00155000 | 2024-03-07 12:11PM EDT | 155.00 | 96.08 | 117.60 | 122.45 | 0.00 | - | 1 | 10 | 169.35% |
| FDX240621C00160000 | 2023-12-14 2:08PM EDT | 160.00 | 123.65 | 89.40 | 93.35 | 0.00 | - | 1 | 154 | 0.00% |
| FDX240621C00165000 | 2023-12-18 10:34AM EDT | 165.00 | 122.40 | 81.50 | 83.75 | 0.00 | - | 2 | 15 | 0.00% |
| FDX240621C00170000 | 2024-01-31 3:51PM EDT | 170.00 | 75.61 | 77.15 | 79.70 | 0.00 | - | 1 | 85 | 0.00% |
| FDX240621C00175000 | 2024-04-08 11:25AM EDT | 175.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FDX240621C00180000 | 2024-02-16 12:22PM EDT | 180.00 | 58.14 | 74.20 | 77.75 | 0.00 | - | 1 | 47 | 0.00% |
| FDX240621C00185000 | 2024-03-22 10:01AM EDT | 185.00 | 103.05 | 81.65 | 85.10 | 0.00 | - | 1 | 86 | 98.82% |
| FDX240621C00190000 | 2024-04-19 3:30PM EDT | 190.00 | 78.21 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FDX240621C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 71.33 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FDX240621C00200000 | 2024-04-16 3:04PM EDT | 200.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 245 | 0.00% |
| FDX240621C00210000 | 2024-04-11 12:56PM EDT | 210.00 | 63.77 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| FDX240621C00220000 | 2024-05-01 10:14AM EDT | 220.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 0.00% |
| FDX240621C00230000 | 2024-05-01 2:45PM EDT | 230.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 23 | 511 | 0.00% |
| FDX240621C00240000 | 2024-04-23 9:41AM EDT | 240.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,211 | 0.00% |
| FDX240621C00250000 | 2024-05-01 3:12PM EDT | 250.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 725 | 0.00% |
| FDX240621C00260000 | 2024-05-01 3:57PM EDT | 260.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 38 | 1,255 | 0.00% |
| FDX240621C00270000 | 2024-05-01 3:56PM EDT | 270.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 117 | 2,312 | 1.56% |
| FDX240621C00280000 | 2024-05-01 3:56PM EDT | 280.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 290 | 2,209 | 3.13% |
| FDX240621C00290000 | 2024-05-01 3:56PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 332 | 1,783 | 6.25% |
| FDX240621C00300000 | 2024-05-01 2:14PM EDT | 300.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 1,644 | 6.25% |
| FDX240621C00310000 | 2024-05-01 3:39PM EDT | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,186 | 12.50% |
| FDX240621C00320000 | 2024-04-29 2:35PM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,318 | 12.50% |
| FDX240621C00330000 | 2024-04-30 9:55AM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 12.50% |
| FDX240621C00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 12.50% |
| FDX240621C00350000 | 2024-04-18 11:29AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 12.50% |
| FDX240621C00360000 | 2024-04-09 9:30AM EDT | 360.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FDX240621C00370000 | 2024-04-03 11:37AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 25.00% |
| FDX240621C00380000 | 2024-03-21 2:35PM EDT | 380.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 45.75% |
| FDX240621C00390000 | 2024-01-16 3:11PM EDT | 390.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 47.56% |
| FDX240621C00400000 | 2024-01-10 10:30AM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 25.00% |
| FDX240621C00410000 | 2023-12-26 2:33PM EDT | 410.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 3 | 14 | 50.93% |
| FDX240621C00420000 | 2024-04-03 9:40AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240621P00075000 | 2024-03-13 11:48AM EDT | 75.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 55 | 128.13% |
| FDX240621P00080000 | 2023-11-30 10:32AM EDT | 80.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 122.27% |
| FDX240621P00085000 | 2024-04-02 10:12AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| FDX240621P00090000 | 2023-11-08 11:54AM EDT | 90.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 116.02% |
| FDX240621P00095000 | 2024-02-14 12:19PM EDT | 95.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 104.69% |
| FDX240621P00100000 | 2023-11-10 2:14PM EDT | 100.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 25 | 105.86% |
| FDX240621P00105000 | 2024-04-05 2:40PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| FDX240621P00110000 | 2024-03-27 2:03PM EDT | 110.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 88 | 95.51% |
| FDX240621P00115000 | 2024-01-16 4:54PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 188 | 86.52% |
| FDX240621P00120000 | 2024-01-18 2:14PM EDT | 120.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 83.20% |
| FDX240621P00125000 | 2024-01-31 10:53AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| FDX240621P00130000 | 2024-04-19 9:32AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 50.00% |
| FDX240621P00135000 | 2024-04-18 1:03PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| FDX240621P00140000 | 2024-04-25 10:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| FDX240621P00145000 | 2024-02-20 4:52PM EDT | 145.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 526 | 64.55% |
| FDX240621P00150000 | 2024-03-14 10:10AM EDT | 150.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 412 | 62.31% |
| FDX240621P00155000 | 2024-03-19 11:02AM EDT | 155.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 3 | 297 | 55.37% |
| FDX240621P00160000 | 2024-04-02 9:43AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,514 | 25.00% |
| FDX240621P00165000 | 2024-04-09 10:37AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| FDX240621P00170000 | 2024-04-15 10:17AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| FDX240621P00175000 | 2024-04-09 10:31AM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 630 | 25.00% |
| FDX240621P00180000 | 2024-04-30 12:22PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 486 | 25.00% |
| FDX240621P00185000 | 2024-04-25 2:40PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 25.00% |
| FDX240621P00190000 | 2024-04-24 11:39AM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,029 | 12.50% |
| FDX240621P00195000 | 2024-04-29 2:37PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 12.50% |
| FDX240621P00200000 | 2024-05-01 10:20AM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 12.50% |
| FDX240621P00210000 | 2024-04-30 2:50PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,573 | 12.50% |
| FDX240621P00220000 | 2024-04-30 3:51PM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,718 | 12.50% |
| FDX240621P00230000 | 2024-05-01 2:57PM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 2,043 | 6.25% |
| FDX240621P00240000 | 2024-05-01 3:32PM EDT | 240.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 19 | 1,377 | 6.25% |
| FDX240621P00250000 | 2024-05-01 3:32PM EDT | 250.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 56 | 1,723 | 3.13% |
| FDX240621P00260000 | 2024-05-01 3:59PM EDT | 260.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 52 | 1,557 | 0.20% |
| FDX240621P00270000 | 2024-05-01 3:57PM EDT | 270.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 60 | 1,424 | 0.00% |
| FDX240621P00280000 | 2024-04-30 3:31PM EDT | 280.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 5 | 775 | 0.00% |
| FDX240621P00290000 | 2024-05-01 10:39AM EDT | 290.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| FDX240621P00300000 | 2024-04-19 3:52PM EDT | 300.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 73 | 2 | 0.00% |
| FDX240621P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX240621P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 59.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX240621P00330000 | 2023-12-19 1:13PM EDT | 330.00 | 50.34 | 83.90 | 87.70 | 0.00 | - | 2 | 0 | 97.44% |
| FDX240621P00340000 | 2023-07-13 11:04AM EDT | 340.00 | 81.27 | 75.05 | 76.10 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240621P00350000 | 2023-06-27 2:51PM EDT | 350.00 | 104.03 | 83.60 | 85.55 | 0.00 | - | 2 | 0 | 0.00% |
| FDX240621P00390000 | 2023-11-01 3:55PM EDT | 390.00 | 146.20 | 125.10 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.