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
58,769.82 +864.75 (+1.49%) CMC Crypto 200
1,268.92 -1.83 (-0.14%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 127.52% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 70.31% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 90.45% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 74.98% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 83.81% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 68.12% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 63.83% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 79.33% |
| FDX250117C00140000 | 2024-04-17 10:29AM EDT | 140.00 | 127.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-04-12 1:47PM EDT | 150.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | 30 | 169 | 0.00% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 9 | 321 | 0.00% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 60.90% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 59.15% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 57.19% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 54.56% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 51.46% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 49.93% |
| FDX250117C00200000 | 2024-04-30 3:07PM EDT | 200.00 | 70.81 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| FDX250117C00210000 | 2024-04-11 12:59PM EDT | 210.00 | 71.47 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 220.00 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 45.56% |
| FDX250117C00230000 | 2024-04-23 1:45PM EDT | 230.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 0.00% |
| FDX250117C00240000 | 2024-04-25 11:34AM EDT | 240.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| FDX250117C00250000 | 2024-04-24 1:44PM EDT | 250.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 0.00% |
| FDX250117C00260000 | 2024-05-01 2:01PM EDT | 260.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 925 | 0.00% |
| FDX250117C00270000 | 2024-05-01 1:10PM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,159 | 0.78% |
| FDX250117C00280000 | 2024-04-30 9:50AM EDT | 280.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,345 | 1.56% |
| FDX250117C00290000 | 2024-05-01 11:07AM EDT | 290.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 41 | 531 | 3.13% |
| FDX250117C00300000 | 2024-05-01 2:36PM EDT | 300.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 18 | 1,581 | 3.13% |
| FDX250117C00310000 | 2024-04-24 10:02AM EDT | 310.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 3.13% |
| FDX250117C00320000 | 2024-05-01 3:40PM EDT | 320.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 6.25% |
| FDX250117C00330000 | 2024-04-29 2:00PM EDT | 330.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 6.25% |
| FDX250117C00340000 | 2024-05-01 2:50PM EDT | 340.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 6.25% |
| FDX250117C00350000 | 2024-04-30 11:59AM EDT | 350.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 6.25% |
| FDX250117C00360000 | 2024-04-24 11:53AM EDT | 360.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
| FDX250117C00370000 | 2024-04-24 10:58AM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 6.25% |
| FDX250117C00380000 | 2024-05-01 9:54AM EDT | 380.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 6.25% |
| FDX250117C00390000 | 2024-04-08 2:57PM EDT | 390.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| FDX250117C00400000 | 2024-04-24 10:25AM EDT | 400.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 276 | 12.50% |
| FDX250117C00410000 | 2024-04-25 3:35PM EDT | 410.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| FDX250117C00420000 | 2024-05-01 9:30AM EDT | 420.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-04-02 10:11AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 25.00% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-03-07 3:27PM EDT | 85.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 135 | 56.59% |
| FDX250117P00090000 | 2024-02-29 11:51AM EDT | 90.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 54.00% |
| FDX250117P00095000 | 2024-04-19 2:48PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| FDX250117P00100000 | 2024-04-22 1:44PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 25.00% |
| FDX250117P00105000 | 2024-04-11 3:22PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| FDX250117P00110000 | 2024-04-30 2:54PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| FDX250117P00115000 | 2024-04-30 2:52PM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 25.00% |
| FDX250117P00120000 | 2024-04-30 2:53PM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| FDX250117P00125000 | 2024-05-01 1:38PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
| FDX250117P00130000 | 2024-04-26 11:47AM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 12.50% |
| FDX250117P00135000 | 2024-04-26 11:48AM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 12.50% |
| FDX250117P00140000 | 2024-04-26 11:50AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 12.50% |
| FDX250117P00145000 | 2024-04-26 11:51AM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 12.50% |
| FDX250117P00150000 | 2024-04-29 11:32AM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| FDX250117P00155000 | 2024-04-26 11:54AM EDT | 155.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 12.50% |
| FDX250117P00160000 | 2024-04-26 12:07PM EDT | 160.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 12.50% |
| FDX250117P00165000 | 2024-04-29 10:37AM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 12.50% |
| FDX250117P00170000 | 2024-04-24 11:55AM EDT | 170.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 12.50% |
| FDX250117P00175000 | 2024-04-29 3:03PM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 863 | 12.50% |
| FDX250117P00180000 | 2024-05-01 9:44AM EDT | 180.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 541 | 6.25% |
| FDX250117P00185000 | 2024-04-30 3:10PM EDT | 185.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 6.25% |
| FDX250117P00190000 | 2024-04-30 2:58PM EDT | 190.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 6.25% |
| FDX250117P00195000 | 2024-04-29 12:54PM EDT | 195.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 6.25% |
| FDX250117P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,149 | 6.25% |
| FDX250117P00210000 | 2024-04-25 1:22PM EDT | 210.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,516 | 6.25% |
| FDX250117P00220000 | 2024-04-30 2:19PM EDT | 220.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,716 | 3.13% |
| FDX250117P00230000 | 2024-04-19 11:29AM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 85 | 800 | 3.13% |
| FDX250117P00240000 | 2024-04-30 10:12AM EDT | 240.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,227 | 1.56% |
| FDX250117P00250000 | 2024-04-24 1:31PM EDT | 250.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 957 | 1.56% |
| FDX250117P00260000 | 2024-04-29 3:00PM EDT | 260.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1,438 | 0.10% |
| FDX250117P00270000 | 2024-05-01 9:54AM EDT | 270.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,615 | 0.00% |
| FDX250117P00280000 | 2024-04-19 10:14AM EDT | 280.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
| FDX250117P00290000 | 2024-04-30 9:36AM EDT | 290.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 4 | 472 | 0.00% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 300.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| FDX250117P00310000 | 2024-04-01 12:01PM EDT | 310.00 | 37.20 | 50.10 | 51.00 | 0.00 | - | 1 | 212 | 15.82% |
| FDX250117P00320000 | 2024-03-25 12:29PM EDT | 320.00 | 45.50 | 55.05 | 56.60 | 0.00 | - | 10 | 19 | 0.00% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-04-15 2:29PM EDT | 370.00 | 102.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00420000 | 2024-02-02 10:35AM EDT | 420.00 | 180.06 | 172.05 | 175.80 | 0.00 | - | 5 | 0 | 59.02% |
© 2024 Yahoo. All rights reserved.