Singapore markets open in 5 hours
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,097.37 -175.80 (-0.27%) CMC Crypto 200
1,321.32 -39.01 (-2.87%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705C00200000 | 2024-06-05 10:16AM EDT | 200.00 | 45.45 | 51.50 | 55.70 | 0.00 | - | - | 2 | 99.17% |
| FDX240705C00220000 | 2024-06-07 3:32PM EDT | 220.00 | 29.53 | 32.60 | 34.75 | 0.00 | - | 5 | 5 | 56.86% |
| FDX240705C00225000 | 2024-06-20 1:55PM EDT | 225.00 | 29.25 | 28.05 | 30.50 | +29.25 | - | - | 2 | 58.30% |
| FDX240705C00230000 | 2024-06-21 10:43AM EDT | 230.00 | 25.86 | 24.10 | 25.25 | +25.86 | - | 1 | 5 | 48.32% |
| FDX240705C00232500 | 2024-06-20 2:11PM EDT | 232.50 | 22.60 | 22.40 | 23.50 | +22.60 | - | - | 2 | 51.12% |
| FDX240705C00235000 | 2024-06-21 10:51AM EDT | 235.00 | 21.98 | 19.65 | 21.50 | +21.98 | - | 1 | 0 | 50.89% |
| FDX240705C00237500 | 2024-06-18 9:33AM EDT | 237.50 | 16.90 | 18.20 | 19.65 | +16.90 | - | - | 1 | 51.16% |
| FDX240705C00240000 | 2024-06-21 3:14PM EDT | 240.00 | 17.95 | 16.50 | 17.75 | +1.95 | +12.19% | 2 | 30 | 50.50% |
| FDX240705C00242500 | 2024-06-21 12:00PM EDT | 242.50 | 17.03 | 14.55 | 15.85 | +17.03 | - | 6 | 0 | 49.35% |
| FDX240705C00245000 | 2024-06-21 3:56PM EDT | 245.00 | 13.78 | 12.85 | 14.15 | +0.33 | +2.45% | 298 | 547 | 48.90% |
| FDX240705C00247500 | 2024-06-21 9:45AM EDT | 247.50 | 12.25 | 12.00 | 12.65 | +12.25 | - | 3 | 2 | 49.02% |
| FDX240705C00250000 | 2024-06-21 3:19PM EDT | 250.00 | 11.66 | 10.85 | 11.25 | +1.21 | +11.58% | 58 | 182 | 49.10% |
| FDX240705C00252500 | 2024-06-21 3:55PM EDT | 252.50 | 10.00 | 9.55 | 10.00 | +10.00 | - | 12 | 7 | 49.39% |
| FDX240705C00255000 | 2024-06-21 3:55PM EDT | 255.00 | 8.71 | 8.35 | 8.85 | +0.39 | +4.69% | 116 | 149 | 49.66% |
| FDX240705C00257500 | 2024-06-21 2:43PM EDT | 257.50 | 7.85 | 6.85 | 8.20 | +7.85 | - | 147 | 57 | 52.00% |
| FDX240705C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 6.55 | 6.40 | 6.70 | +0.20 | +3.15% | 43 | 563 | 49.34% |
| FDX240705C00262500 | 2024-06-21 2:23PM EDT | 262.50 | 6.16 | 4.85 | 5.80 | +6.16 | - | 6 | 8 | 49.32% |
| FDX240705C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 4.85 | 4.25 | 5.30 | -0.15 | -3.00% | 30 | 649 | 51.04% |
| FDX240705C00267500 | 2024-06-21 12:21PM EDT | 267.50 | 4.80 | 4.05 | 4.30 | +4.80 | - | 8 | 19 | 49.40% |
| FDX240705C00270000 | 2024-06-21 3:37PM EDT | 270.00 | 3.74 | 2.89 | 4.05 | +0.24 | +6.86% | 160 | 317 | 51.81% |
| FDX240705C00272500 | 2024-06-21 3:04PM EDT | 272.50 | 3.35 | 2.89 | 4.10 | +3.35 | - | 25 | 2 | 51.97% |
| FDX240705C00275000 | 2024-06-21 3:57PM EDT | 275.00 | 2.60 | 2.44 | 2.69 | -0.07 | -2.62% | 55 | 316 | 49.85% |
| FDX240705C00280000 | 2024-06-21 3:59PM EDT | 280.00 | 1.90 | 1.70 | 1.95 | -0.02 | -1.04% | 22 | 476 | 50.32% |
| FDX240705C00285000 | 2024-06-21 3:29PM EDT | 285.00 | 1.45 | 1.15 | 1.48 | +0.14 | +10.69% | 10 | 35 | 51.61% |
| FDX240705C00290000 | 2024-06-21 1:12PM EDT | 290.00 | 1.23 | 0.79 | 1.09 | +0.42 | +51.85% | 1 | 13 | 50.54% |
| FDX240705C00295000 | 2024-06-21 2:45PM EDT | 295.00 | 0.80 | 0.52 | 0.83 | +0.14 | +21.21% | 9 | 3 | 51.27% |
| FDX240705C00300000 | 2024-06-21 12:30PM EDT | 300.00 | 0.70 | 0.39 | 0.65 | +0.10 | +16.67% | 24 | 42 | 52.73% |
| FDX240705C00305000 | 2024-06-21 3:49PM EDT | 305.00 | 0.45 | 0.30 | 0.54 | +0.07 | +18.42% | 4 | 5 | 54.59% |
| FDX240705C00310000 | 2024-06-21 10:46AM EDT | 310.00 | 0.50 | 0.14 | 0.50 | +0.39 | +354.55% | 1 | 2 | 55.76% |
| FDX240705C00320000 | 2024-06-21 1:01PM EDT | 320.00 | 0.32 | 0.15 | 0.32 | +0.32 | - | 3 | 0 | 59.86% |
| FDX240705C00335000 | 2024-06-21 3:05PM EDT | 335.00 | 0.15 | 0.05 | 0.58 | +0.05 | +50.00% | 14 | 9 | 72.71% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240705P00185000 | 2024-06-03 10:36AM EDT | 185.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 85.16% |
| FDX240705P00190000 | 2024-06-14 12:36PM EDT | 190.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 4 | 6 | 71.48% |
| FDX240705P00195000 | 2024-06-21 3:43PM EDT | 195.00 | 0.14 | 0.06 | 0.15 | -0.16 | -53.33% | 79 | 2 | 61.52% |
| FDX240705P00200000 | 2024-06-21 10:39AM EDT | 200.00 | 0.20 | 0.15 | 0.28 | -0.14 | -41.18% | 1 | 11 | 62.40% |
| FDX240705P00205000 | 2024-05-29 10:18AM EDT | 205.00 | 0.57 | 0.10 | 0.70 | 0.00 | - | - | 1 | 63.14% |
| FDX240705P00210000 | 2024-06-21 11:04AM EDT | 210.00 | 0.50 | 0.32 | 0.50 | -0.03 | -5.66% | 5 | 27 | 57.37% |
| FDX240705P00215000 | 2024-06-21 3:47PM EDT | 215.00 | 0.55 | 0.36 | 0.74 | -0.23 | -29.49% | 3 | 17 | 54.54% |
| FDX240705P00220000 | 2024-06-21 1:57PM EDT | 220.00 | 0.82 | 0.75 | 0.89 | -0.18 | -18.00% | 8 | 124 | 52.98% |
| FDX240705P00222500 | 2024-06-21 3:18PM EDT | 222.50 | 0.97 | 0.82 | 1.15 | +0.97 | - | 5 | 11 | 52.03% |
| FDX240705P00225000 | 2024-06-21 12:11PM EDT | 225.00 | 1.25 | 1.02 | 1.39 | -0.24 | -16.11% | 15 | 90 | 51.39% |
| FDX240705P00227500 | 2024-06-20 10:19AM EDT | 227.50 | 1.70 | 1.37 | 1.68 | +1.70 | - | - | 65 | 51.36% |
| FDX240705P00230000 | 2024-06-21 3:52PM EDT | 230.00 | 1.95 | 1.68 | 2.05 | -0.31 | -13.72% | 36 | 445 | 50.93% |
| FDX240705P00232500 | 2024-06-21 1:28PM EDT | 232.50 | 2.23 | 2.18 | 2.54 | +2.23 | - | 2 | 4 | 51.29% |
| FDX240705P00235000 | 2024-06-21 3:52PM EDT | 235.00 | 2.87 | 2.81 | 3.10 | -0.54 | -15.84% | 90 | 156 | 51.76% |
| FDX240705P00237500 | 2024-06-21 12:23PM EDT | 237.50 | 3.45 | 3.40 | 3.75 | +3.45 | - | 1 | 1 | 51.75% |
| FDX240705P00240000 | 2024-06-21 3:37PM EDT | 240.00 | 4.17 | 4.15 | 4.75 | -0.63 | -13.13% | 29 | 117 | 52.78% |
| FDX240705P00242500 | 2024-06-21 2:21PM EDT | 242.50 | 4.74 | 4.65 | 5.30 | +4.74 | - | 4 | 22 | 51.07% |
| FDX240705P00245000 | 2024-06-21 3:56PM EDT | 245.00 | 6.03 | 5.85 | 6.20 | -0.62 | -9.32% | 299 | 582 | 51.97% |
| FDX240705P00247500 | 2024-06-21 3:28PM EDT | 247.50 | 6.63 | 6.85 | 7.30 | +6.63 | - | 6 | 95 | 52.23% |
| FDX240705P00250000 | 2024-06-21 3:47PM EDT | 250.00 | 7.98 | 8.00 | 8.40 | -0.92 | -10.34% | 153 | 248 | 52.36% |
| FDX240705P00252500 | 2024-06-21 3:49PM EDT | 252.50 | 9.23 | 8.35 | 9.65 | +9.23 | - | 67 | 16 | 50.24% |
| FDX240705P00255000 | 2024-06-21 3:43PM EDT | 255.00 | 10.47 | 10.60 | 11.95 | -1.33 | -11.27% | 132 | 38 | 55.34% |
| FDX240705P00260000 | 2024-06-21 3:41PM EDT | 260.00 | 13.43 | 12.65 | 14.95 | -1.07 | -7.38% | 239 | 218 | 53.41% |
| FDX240705P00262500 | 2024-06-21 3:35PM EDT | 262.50 | 15.05 | 14.30 | 15.95 | +15.05 | - | 14 | 0 | 51.98% |
| FDX240705P00265000 | 2024-06-20 2:09PM EDT | 265.00 | 17.50 | 16.05 | 17.50 | 0.00 | - | 15 | 61 | 51.81% |
| FDX240705P00267500 | 2024-06-21 12:00PM EDT | 267.50 | 17.98 | 18.50 | 19.40 | +17.98 | - | 1 | 0 | 54.21% |
| FDX240705P00270000 | 2024-06-21 10:39AM EDT | 270.00 | 20.63 | 19.50 | 21.30 | -5.29 | -20.41% | 110 | 110 | 51.88% |
© 2024 Yahoo. All rights reserved.