Singapore markets closed
Straits Times Index
3,098.25 +56.96 (+1.87%) S&P 500
4,567.00 -88.27 (-1.90%) Dow
34,483.72 -652.22 (-1.86%) Nasdaq
15,537.69 -245.14 (-1.55%) BTC-USD
57,138.21 +524.84 (+0.93%) CMC Crypto 200
1,471.66 +28.89 (+2.00%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX211203C00180000 | 2021-11-22 2:31PM EST | 180.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FDX211203C00200000 | 2021-11-22 1:37PM EST | 200.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX211203C00205000 | 2021-11-19 3:31PM EST | 205.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX211203C00210000 | 2021-11-30 3:18PM EST | 210.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX211203C00215000 | 2021-11-30 12:54PM EST | 215.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX211203C00220000 | 2021-11-30 3:58PM EST | 220.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| FDX211203C00225000 | 2021-11-24 12:15PM EST | 225.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDX211203C00227500 | 2021-11-30 3:42PM EST | 227.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FDX211203C00230000 | 2021-11-30 3:56PM EST | 230.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| FDX211203C00232500 | 2021-11-30 3:59PM EST | 232.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| FDX211203C00235000 | 2021-11-30 3:42PM EST | 235.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| FDX211203C00237500 | 2021-11-30 3:54PM EST | 237.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 6.25% |
| FDX211203C00240000 | 2021-11-30 3:58PM EST | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 12.50% |
| FDX211203C00242500 | 2021-11-30 3:35PM EST | 242.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| FDX211203C00245000 | 2021-11-30 3:58PM EST | 245.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 12.50% |
| FDX211203C00247500 | 2021-11-30 3:46PM EST | 247.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| FDX211203C00250000 | 2021-11-30 3:58PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| FDX211203C00252500 | 2021-11-30 3:10PM EST | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FDX211203C00255000 | 2021-11-30 3:52PM EST | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| FDX211203C00257500 | 2021-11-30 12:32PM EST | 257.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX211203C00260000 | 2021-11-30 3:38PM EST | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| FDX211203C00262500 | 2021-11-30 3:26PM EST | 262.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX211203C00265000 | 2021-11-30 1:49PM EST | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| FDX211203C00267500 | 2021-11-29 1:07PM EST | 267.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FDX211203C00270000 | 2021-11-30 12:35PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| FDX211203C00272500 | 2021-11-30 11:34AM EST | 272.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX211203C00275000 | 2021-11-30 11:36AM EST | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX211203C00280000 | 2021-11-30 1:10PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX211203C00285000 | 2021-11-29 3:44PM EST | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX211203C00290000 | 2021-11-30 11:47AM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX211203C00295000 | 2021-11-29 3:44PM EST | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX211203C00300000 | 2021-11-26 11:33AM EST | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX211203C00305000 | 2021-11-24 1:50PM EST | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX211203P00175000 | 2021-11-30 11:43AM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX211203P00180000 | 2021-11-26 11:42AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX211203P00185000 | 2021-11-29 3:44PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FDX211203P00190000 | 2021-11-22 9:30AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FDX211203P00195000 | 2021-11-30 3:10PM EST | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| FDX211203P00200000 | 2021-11-30 3:46PM EST | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| FDX211203P00205000 | 2021-11-30 1:59PM EST | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| FDX211203P00210000 | 2021-11-30 3:25PM EST | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FDX211203P00215000 | 2021-11-30 3:48PM EST | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| FDX211203P00220000 | 2021-11-30 3:48PM EST | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| FDX211203P00222500 | 2021-11-30 3:51PM EST | 222.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| FDX211203P00225000 | 2021-11-30 3:51PM EST | 225.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| FDX211203P00227500 | 2021-11-30 3:58PM EST | 227.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| FDX211203P00230000 | 2021-11-30 3:59PM EST | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.78% |
| FDX211203P00232500 | 2021-11-30 3:34PM EST | 232.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| FDX211203P00235000 | 2021-11-30 3:49PM EST | 235.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| FDX211203P00237500 | 2021-11-30 3:33PM EST | 237.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| FDX211203P00240000 | 2021-11-30 3:51PM EST | 240.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| FDX211203P00242500 | 2021-11-30 3:21PM EST | 242.50 | 11.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FDX211203P00245000 | 2021-11-30 3:24PM EST | 245.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| FDX211203P00247500 | 2021-11-29 1:49PM EST | 247.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX211203P00250000 | 2021-11-30 2:17PM EST | 250.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FDX211203P00252500 | 2021-11-30 12:16PM EST | 252.50 | 20.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FDX211203P00255000 | 2021-11-30 2:17PM EST | 255.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FDX211203P00257500 | 2021-11-22 2:44PM EST | 257.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDX211203P00260000 | 2021-11-30 2:25PM EST | 260.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDX211203P00262500 | 2021-11-29 11:17AM EST | 262.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX211203P00265000 | 2021-11-30 12:22PM EST | 265.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDX211203P00267500 | 2021-11-22 2:40PM EST | 267.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX211203P00270000 | 2021-11-30 3:24PM EST | 270.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDX211203P00272500 | 2021-11-22 1:58PM EST | 272.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX211203P00275000 | 2021-10-29 1:48PM EST | 275.00 | 39.89 | 36.10 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
