Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,831.10 -798.09 (-2.69%) CMC Crypto 200
625.79 -3.71 (-0.59%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX220527C00170000 | 2022-05-25 3:57PM EDT | 170.00 | 33.98 | 47.20 | 51.20 | 0.00 | - | 1 | 0 | 364.84% |
| FDX220527C00175000 | 2022-05-04 3:57PM EDT | 175.00 | 35.00 | 42.25 | 45.90 | 0.00 | - | 12 | 12 | 314.45% |
| FDX220527C00180000 | 2022-05-25 10:10AM EDT | 180.00 | 21.85 | 37.20 | 40.65 | 0.00 | - | 4 | 1 | 268.16% |
| FDX220527C00185000 | 2022-05-27 1:00PM EDT | 185.00 | 34.27 | 32.30 | 35.45 | +15.82 | +85.75% | 1 | 3 | 226.17% |
| FDX220527C00190000 | 2022-05-27 2:28PM EDT | 190.00 | 28.95 | 27.20 | 30.40 | +14.73 | +103.59% | 4 | 27 | 195.12% |
| FDX220527C00192500 | 2022-05-26 11:06AM EDT | 192.50 | 20.73 | 24.75 | 27.75 | +1.39 | +7.19% | 1 | 10 | 171.68% |
| FDX220527C00195000 | 2022-05-26 10:11AM EDT | 195.00 | 16.20 | 22.45 | 25.20 | 0.00 | - | 10 | 25 | 155.08% |
| FDX220527C00197500 | 2022-05-26 3:01PM EDT | 197.50 | 15.83 | 19.75 | 22.60 | +0.99 | +6.67% | 1 | 44 | 135.35% |
| FDX220527C00200000 | 2022-05-27 3:44PM EDT | 200.00 | 19.50 | 18.75 | 20.00 | +7.10 | +57.26% | 49 | 235 | 115.53% |
| FDX220527C00202500 | 2022-05-27 1:38PM EDT | 202.50 | 15.70 | 16.35 | 17.60 | +5.67 | +56.53% | 6 | 250 | 109.86% |
| FDX220527C00205000 | 2022-05-27 3:41PM EDT | 205.00 | 14.80 | 13.95 | 14.95 | +6.80 | +85.00% | 74 | 404 | 87.60% |
| FDX220527C00207500 | 2022-05-27 3:51PM EDT | 207.50 | 11.90 | 11.40 | 12.65 | +5.40 | +83.08% | 241 | 411 | 86.52% |
| FDX220527C00210000 | 2022-05-27 3:46PM EDT | 210.00 | 9.67 | 9.05 | 10.00 | +5.27 | +119.77% | 257 | 804 | 65.72% |
| FDX220527C00212500 | 2022-05-27 3:53PM EDT | 212.50 | 7.09 | 6.55 | 7.50 | +5.14 | +263.59% | 175 | 512 | 52.64% |
| FDX220527C00215000 | 2022-05-27 3:53PM EDT | 215.00 | 4.35 | 3.95 | 5.00 | +3.41 | +362.77% | 507 | 865 | 38.87% |
| FDX220527C00217500 | 2022-05-27 3:52PM EDT | 217.50 | 1.65 | 1.44 | 2.43 | +1.29 | +358.33% | 358 | 309 | 21.68% |
| FDX220527C00220000 | 2022-05-27 3:57PM EDT | 220.00 | 0.04 | 0.00 | 0.02 | -0.02 | -33.33% | 2,365 | 1,216 | 2.59% |
| FDX220527C00222500 | 2022-05-27 2:10PM EDT | 222.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 252 | 128 | 14.26% |
| FDX220527C00225000 | 2022-05-27 3:56PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 329 | 20.31% |
| FDX220527C00227500 | 2022-05-26 12:22PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 145 | 28.13% |
| FDX220527C00230000 | 2022-05-27 3:27PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 560 | 35.94% |
| FDX220527C00232500 | 2022-05-24 2:24PM EDT | 232.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 59 | 49.61% |
| FDX220527C00235000 | 2022-05-23 10:28AM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 74 | 53.13% |
| FDX220527C00237500 | 2022-05-25 3:23PM EDT | 237.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 60.16% |
| FDX220527C00240000 | 2022-05-27 1:42PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 305 | 67.19% |
| FDX220527C00245000 | 2022-05-23 1:43PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 40 | 71.88% |
| FDX220527C00250000 | 2022-05-27 2:08PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 58 | 84.38% |
| FDX220527C00255000 | 2022-05-23 12:09PM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 161 | 106.25% |
| FDX220527C00260000 | 2022-05-20 10:44AM EDT | 260.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 119 | 111 | 118.75% |
| FDX220527C00265000 | 2022-05-20 10:08AM EDT | 265.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 530 | 251 | 131.25% |
| FDX220527C00270000 | 2022-05-24 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 142.19% |
| FDX220527C00275000 | 2022-05-23 1:06PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 68 | 146.88% |
| FDX220527C00285000 | 2022-05-16 12:08AM EDT | 285.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 5 | 175.00% |
| FDX220527C00300000 | 2022-05-06 11:32AM EDT | 300.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 242.58% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX220527P00135000 | 2022-05-16 12:08AM EDT | 135.00 | 0.06 | - | 0.20 | 0.00 | - | - | 1 | 427.34% |
| FDX220527P00140000 | 2022-04-25 10:05AM EDT | 140.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 2 | 306.25% |
| FDX220527P00145000 | 2022-05-26 10:15AM EDT | 145.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 31 | 32 | 384.38% |
| FDX220527P00150000 | 2022-05-26 10:22AM EDT | 150.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 120 | 307 | 328.91% |
| FDX220527P00155000 | 2022-05-19 10:19AM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 22 | 304.69% |
| FDX220527P00160000 | 2022-05-27 1:58PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 42 | 167 | 215.63% |
| FDX220527P00165000 | 2022-05-26 12:19PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 151 | 175.00% |
| FDX220527P00167500 | 2022-05-26 3:01PM EDT | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 185.94% |
| FDX220527P00170000 | 2022-05-27 2:20PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 349 | 162.50% |
| FDX220527P00172500 | 2022-05-26 11:45AM EDT | 172.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 143 | 167.19% |
| FDX220527P00175000 | 2022-05-27 10:14AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 1,417 | 159.38% |
| FDX220527P00180000 | 2022-05-27 2:20PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,073 | 125.00% |
| FDX220527P00182500 | 2022-05-26 12:03PM EDT | 182.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 198 | 305 | 166.41% |
| FDX220527P00185000 | 2022-05-26 3:43PM EDT | 185.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 638 | 1,030 | 118.75% |
| FDX220527P00187500 | 2022-05-27 12:43PM EDT | 187.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 842 | 109.38% |
| FDX220527P00190000 | 2022-05-27 1:55PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 26 | 885 | 93.75% |
| FDX220527P00192500 | 2022-05-27 1:40PM EDT | 192.50 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 56 | 181 | 92.19% |
| FDX220527P00195000 | 2022-05-27 9:46AM EDT | 195.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 20 | 733 | 88.28% |
| FDX220527P00197500 | 2022-05-27 3:50PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 32 | 384 | 71.88% |
| FDX220527P00200000 | 2022-05-27 3:07PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.32 | -96.97% | 233 | 356 | 71.09% |
| FDX220527P00202500 | 2022-05-27 2:55PM EDT | 202.50 | 0.01 | 0.00 | 0.03 | -0.38 | -97.44% | 43 | 212 | 62.50% |
| FDX220527P00205000 | 2022-05-27 3:17PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | -0.58 | -96.67% | 24 | 307 | 54.69% |
| FDX220527P00207500 | 2022-05-27 2:08PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | -1.00 | -99.01% | 38 | 549 | 50.00% |
| FDX220527P00210000 | 2022-05-27 2:11PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | -1.37 | -98.56% | 918 | 1,185 | 35.16% |
| FDX220527P00212500 | 2022-05-27 2:51PM EDT | 212.50 | 0.02 | 0.00 | 0.03 | -2.13 | -99.07% | 34 | 114 | 31.64% |
| FDX220527P00215000 | 2022-05-27 3:16PM EDT | 215.00 | 0.02 | 0.00 | 0.13 | -3.44 | -99.42% | 150 | 187 | 29.79% |
| FDX220527P00217500 | 2022-05-27 3:43PM EDT | 217.50 | 0.01 | 0.00 | 0.17 | -6.06 | -99.84% | 96 | 42 | 18.56% |
| FDX220527P00220000 | 2022-05-27 3:40PM EDT | 220.00 | 0.43 | 0.01 | 1.46 | -14.73 | -97.16% | 180 | 156 | 28.08% |
| FDX220527P00222500 | 2022-05-27 3:22PM EDT | 222.50 | 3.16 | 2.12 | 3.90 | -6.77 | -68.18% | 40 | 45 | 47.71% |
| FDX220527P00225000 | 2022-05-18 10:45AM EDT | 225.00 | 14.18 | 4.60 | 7.80 | 0.00 | - | 4 | 3 | 59.28% |
| FDX220527P00227500 | 2022-05-17 3:22PM EDT | 227.50 | 8.35 | 7.20 | 9.95 | 0.00 | - | - | 1 | 70.12% |
| FDX220527P00230000 | 2022-05-26 1:25PM EDT | 230.00 | 13.60 | 9.95 | 12.75 | -3.70 | -21.39% | 2 | 6 | 93.26% |
| FDX220527P00232500 | 2022-05-19 10:11AM EDT | 232.50 | 32.00 | 12.25 | 15.20 | 0.00 | - | - | 0 | 102.20% |
| FDX220527P00235000 | 2022-05-23 9:50AM EDT | 235.00 | 32.50 | 14.65 | 17.80 | 0.00 | - | 4 | 0 | 114.80% |
| FDX220527P00240000 | 2022-05-19 10:11AM EDT | 240.00 | 39.40 | 19.55 | 22.35 | 0.00 | - | - | 0 | 125.49% |
| FDX220527P00250000 | 2022-04-20 1:56PM EDT | 250.00 | 38.90 | 48.55 | 51.00 | 0.00 | - | - | 0 | 664.45% |
| FDX220527P00255000 | 2022-04-21 9:35AM EDT | 255.00 | 47.60 | 53.55 | 56.00 | 0.00 | - | - | 0 | 696.19% |
| FDX220527P00260000 | 2022-04-20 1:51PM EDT | 260.00 | 48.50 | 58.50 | 61.00 | 0.00 | - | - | 0 | 725.93% |
© 2022 Yahoo. All rights reserved.
