Singapore markets open in 25 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,053.24 +259.23 (+1.14%) CMC Crypto 200
523.16 +4.37 (+0.84%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230203C00140000 | 2023-01-18 1:20PM EST | 140.00 | 48.23 | 53.05 | 54.50 | 0.00 | - | 3 | 0 | 215.72% |
| FDX230203C00150000 | 2023-01-31 2:40PM EST | 150.00 | 42.65 | 43.00 | 44.50 | +1.07 | +2.57% | 1 | 1 | 177.15% |
| FDX230203C00160000 | 2023-01-09 1:32PM EST | 160.00 | 32.20 | 33.15 | 34.50 | 0.00 | - | 1 | 2 | 140.23% |
| FDX230203C00162500 | 2023-01-30 11:17AM EST | 162.50 | 24.40 | 30.70 | 32.00 | 0.00 | - | 2 | 3 | 131.15% |
| FDX230203C00165000 | 2023-01-27 9:44AM EST | 165.00 | 25.45 | 28.20 | 29.55 | 0.00 | - | 7 | 9 | 67.97% |
| FDX230203C00167500 | 2023-01-25 3:47PM EST | 167.50 | 20.10 | 25.70 | 27.05 | 0.00 | - | 22 | 27 | 61.72% |
| FDX230203C00170000 | 2023-01-30 10:54AM EST | 170.00 | 16.66 | 23.10 | 24.50 | 0.00 | - | 3 | 5 | 104.10% |
| FDX230203C00172500 | 2023-01-30 2:24PM EST | 172.50 | 13.15 | 20.80 | 22.00 | 0.00 | - | 1 | 10 | 57.03% |
| FDX230203C00175000 | 2023-01-27 3:19PM EST | 175.00 | 16.70 | 18.30 | 19.50 | 0.00 | - | 6 | 23 | 50.98% |
| FDX230203C00177500 | 2023-01-31 10:22AM EST | 177.50 | 10.50 | 15.75 | 17.10 | +2.90 | +38.16% | 3 | 69 | 80.27% |
| FDX230203C00180000 | 2023-01-31 1:48PM EST | 180.00 | 12.45 | 13.35 | 14.50 | +6.80 | +120.35% | 5 | 252 | 67.97% |
| FDX230203C00182500 | 2023-01-31 1:28PM EST | 182.50 | 9.95 | 11.15 | 12.10 | +6.00 | +151.90% | 51 | 196 | 61.38% |
| FDX230203C00185000 | 2023-01-31 3:38PM EST | 185.00 | 8.22 | 8.75 | 9.50 | +5.58 | +211.36% | 324 | 329 | 49.17% |
| FDX230203C00187500 | 2023-01-31 3:59PM EST | 187.50 | 7.00 | 6.80 | 7.25 | +5.40 | +337.50% | 549 | 715 | 44.68% |
| FDX230203C00190000 | 2023-01-31 3:59PM EST | 190.00 | 5.00 | 4.95 | 5.20 | +4.10 | +455.56% | 673 | 1,018 | 41.28% |
| FDX230203C00192500 | 2023-01-31 3:59PM EST | 192.50 | 3.45 | 3.30 | 3.50 | +3.01 | +684.09% | 1,468 | 2,507 | 39.60% |
| FDX230203C00195000 | 2023-01-31 3:59PM EST | 195.00 | 2.13 | 2.00 | 2.11 | +1.88 | +752.00% | 1,588 | 1,200 | 37.55% |
| FDX230203C00197500 | 2023-01-31 3:59PM EST | 197.50 | 1.16 | 1.06 | 1.16 | +1.05 | +954.55% | 1,132 | 1,082 | 36.48% |
| FDX230203C00200000 | 2023-01-31 3:59PM EST | 200.00 | 0.58 | 0.51 | 0.61 | +0.51 | +728.57% | 1,238 | 1,403 | 36.62% |
| FDX230203C00202500 | 2023-01-31 3:55PM EST | 202.50 | 0.20 | 0.22 | 0.30 | +0.16 | +400.00% | 49 | 105 | 36.91% |
| FDX230203C00205000 | 2023-01-31 3:59PM EST | 205.00 | 0.13 | 0.10 | 0.15 | +0.11 | +550.00% | 121 | 410 | 37.89% |
| FDX230203C00207500 | 2023-01-31 3:27PM EST | 207.50 | 0.04 | 0.02 | 0.16 | -0.12 | -75.00% | 26 | 8 | 44.92% |
| FDX230203C00210000 | 2023-01-31 3:48PM EST | 210.00 | 0.02 | 0.01 | 0.15 | +0.01 | +100.00% | 41 | 45 | 50.49% |
| FDX230203C00212500 | 2023-01-24 11:24AM EST | 212.50 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 2 | 55.66% |
| FDX230203C00215000 | 2023-01-23 1:17PM EST | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 64 | 48.83% |
| FDX230203C00220000 | 2023-01-12 9:30AM EST | 220.00 | 0.01 | 0.00 | 0.05 | -0.18 | -94.74% | 1 | 3 | 57.03% |
| FDX230203C00225000 | 2022-12-27 3:25PM EST | 225.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | - | 1 | 74.22% |
| FDX230203C00235000 | 2023-01-27 2:59PM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 70.31% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX230203P00105000 | 2023-01-20 12:01PM EST | 105.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 257.81% |
| FDX230203P00130000 | 2023-01-11 2:13PM EST | 130.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 178.13% |
| FDX230203P00135000 | 2023-01-31 1:20PM EST | 135.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1 | 12 | 158.59% |
| FDX230203P00140000 | 2023-01-27 10:07AM EST | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 128.13% |
| FDX230203P00145000 | 2023-01-31 1:20PM EST | 145.00 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 1 | 22 | 115.63% |
| FDX230203P00150000 | 2023-01-30 10:24AM EST | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 47 | 109.38% |
| FDX230203P00152500 | 2023-01-27 9:52AM EST | 152.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 38 | 106.25% |
| FDX230203P00155000 | 2023-01-31 9:36AM EST | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 96.09% |
| FDX230203P00157500 | 2023-01-26 11:03AM EST | 157.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 85.16% |
| FDX230203P00160000 | 2023-01-30 3:53PM EST | 160.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 14 | 49 | 76.56% |
| FDX230203P00162500 | 2023-01-25 11:15AM EST | 162.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 65.63% |
| FDX230203P00165000 | 2023-01-31 9:30AM EST | 165.00 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 2 | 114 | 60.94% |
| FDX230203P00167500 | 2023-01-31 2:17PM EST | 167.50 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 2 | 29 | 62.50% |
| FDX230203P00170000 | 2023-01-31 3:39PM EST | 170.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 62 | 308 | 56.25% |
| FDX230203P00172500 | 2023-01-31 2:28PM EST | 172.50 | 0.03 | 0.00 | 0.04 | -0.29 | -90.62% | 168 | 346 | 52.34% |
| FDX230203P00175000 | 2023-01-31 3:53PM EST | 175.00 | 0.04 | 0.00 | 0.04 | -0.51 | -92.73% | 198 | 589 | 50.98% |
| FDX230203P00177500 | 2023-01-31 3:49PM EST | 177.50 | 0.07 | 0.04 | 0.11 | -0.83 | -92.22% | 506 | 682 | 52.54% |
| FDX230203P00180000 | 2023-01-31 3:53PM EST | 180.00 | 0.09 | 0.05 | 0.10 | -1.29 | -93.48% | 875 | 906 | 44.73% |
| FDX230203P00182500 | 2023-01-31 3:58PM EST | 182.50 | 0.18 | 0.15 | 0.17 | -2.10 | -92.11% | 179 | 1,771 | 41.90% |
| FDX230203P00185000 | 2023-01-31 3:47PM EST | 185.00 | 0.42 | 0.29 | 0.37 | -3.03 | -87.83% | 748 | 720 | 41.65% |
| FDX230203P00187500 | 2023-01-31 3:59PM EST | 187.50 | 0.62 | 0.58 | 0.66 | -4.33 | -87.47% | 313 | 446 | 39.80% |
| FDX230203P00190000 | 2023-01-31 3:58PM EST | 190.00 | 1.20 | 1.09 | 1.21 | -5.80 | -82.86% | 398 | 562 | 39.11% |
| FDX230203P00192500 | 2023-01-31 3:58PM EST | 192.50 | 1.99 | 1.91 | 2.02 | -6.76 | -77.26% | 278 | 381 | 37.84% |
| FDX230203P00195000 | 2023-01-31 3:48PM EST | 195.00 | 3.65 | 3.00 | 3.25 | -7.74 | -67.95% | 13 | 91 | 37.55% |
| FDX230203P00197500 | 2023-01-31 2:20PM EST | 197.50 | 5.70 | 4.55 | 4.90 | -4.40 | -43.56% | 4 | 12 | 38.14% |
| FDX230203P00200000 | 2023-01-31 1:58PM EST | 200.00 | 8.00 | 6.45 | 7.10 | -8.40 | -51.22% | 7 | 64 | 43.70% |
| FDX230203P00202500 | 2023-01-30 10:13AM EST | 202.50 | 14.50 | 8.25 | 9.60 | 0.00 | - | 2 | 0 | 53.37% |
© 2023 Yahoo. All rights reserved.
