Singapore markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
230.37-10.20 (-4.24%)
At close: 04:00PM EST
232.87 +2.50 (+1.09%)
Pre-market: 04:44AM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211203C001800002021-11-22 2:31PM EST180.0070.500.000.000.00-1000.00%
FDX211203C002000002021-11-22 1:37PM EST200.0049.700.000.000.00-100.00%
FDX211203C002050002021-11-19 3:31PM EST205.0038.450.000.000.00-100.00%
FDX211203C002100002021-11-30 3:18PM EST210.0021.200.000.000.00-100.00%
FDX211203C002150002021-11-30 12:54PM EST215.0018.600.000.000.00-100.00%
FDX211203C002200002021-11-30 3:58PM EST220.0011.150.000.000.00-26500.00%
FDX211203C002250002021-11-24 12:15PM EST225.0021.750.000.000.00-200.00%
FDX211203C002275002021-11-30 3:42PM EST227.505.000.000.000.00-3100.00%
FDX211203C002300002021-11-30 3:56PM EST230.003.510.000.000.00-5100.00%
FDX211203C002325002021-11-30 3:59PM EST232.502.200.000.000.00-8503.13%
FDX211203C002350002021-11-30 3:42PM EST235.001.430.000.000.00-23006.25%
FDX211203C002375002021-11-30 3:54PM EST237.500.800.000.000.00-1,51806.25%
FDX211203C002400002021-11-30 3:58PM EST240.000.490.000.000.00-1,100012.50%
FDX211203C002425002021-11-30 3:35PM EST242.500.300.000.000.00-65012.50%
FDX211203C002450002021-11-30 3:58PM EST245.000.220.000.000.00-378012.50%
FDX211203C002475002021-11-30 3:46PM EST247.500.160.000.000.00-453012.50%
FDX211203C002500002021-11-30 3:58PM EST250.000.100.000.000.00-314025.00%
FDX211203C002525002021-11-30 3:10PM EST252.500.070.000.000.00-16025.00%
FDX211203C002550002021-11-30 3:52PM EST255.000.060.000.000.00-134025.00%
FDX211203C002575002021-11-30 12:32PM EST257.500.070.000.000.00-3025.00%
FDX211203C002600002021-11-30 3:38PM EST260.000.040.000.000.00-53025.00%
FDX211203C002625002021-11-30 3:26PM EST262.500.020.000.000.00-2025.00%
FDX211203C002650002021-11-30 1:49PM EST265.000.020.000.000.00-23025.00%
FDX211203C002675002021-11-29 1:07PM EST267.500.060.000.000.00-25025.00%
FDX211203C002700002021-11-30 12:35PM EST270.000.020.000.000.00-55050.00%
FDX211203C002725002021-11-30 11:34AM EST272.500.020.000.000.00-1050.00%
FDX211203C002750002021-11-30 11:36AM EST275.000.020.000.000.00-1050.00%
FDX211203C002800002021-11-30 1:10PM EST280.000.010.000.000.00-2050.00%
FDX211203C002850002021-11-29 3:44PM EST285.000.020.000.000.00-1050.00%
FDX211203C002900002021-11-30 11:47AM EST290.000.020.000.000.00-2050.00%
FDX211203C002950002021-11-29 3:44PM EST295.000.020.000.000.00-1050.00%
FDX211203C003000002021-11-26 11:33AM EST300.000.030.000.000.00-2050.00%
FDX211203C003050002021-11-24 1:50PM EST305.000.040.000.000.00--050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211203P001750002021-11-30 11:43AM EST175.000.020.000.000.00-1050.00%
FDX211203P001800002021-11-26 11:42AM EST180.000.050.000.000.00-1050.00%
FDX211203P001850002021-11-29 3:44PM EST185.000.020.000.000.00-2050.00%
FDX211203P001900002021-11-22 9:30AM EST190.000.050.000.000.00-1050.00%
FDX211203P001950002021-11-30 3:10PM EST195.000.040.000.000.00-27050.00%
FDX211203P002000002021-11-30 3:46PM EST200.000.060.000.000.00-34025.00%
FDX211203P002050002021-11-30 1:59PM EST205.000.090.000.000.00-120025.00%
FDX211203P002100002021-11-30 3:25PM EST210.000.170.000.000.00-3025.00%
FDX211203P002150002021-11-30 3:48PM EST215.000.300.000.000.00-156012.50%
FDX211203P002200002021-11-30 3:48PM EST220.000.610.000.000.00-93012.50%
FDX211203P002225002021-11-30 3:51PM EST222.501.000.000.000.00-65012.50%
FDX211203P002250002021-11-30 3:51PM EST225.001.400.000.000.00-12606.25%
FDX211203P002275002021-11-30 3:58PM EST227.502.080.000.000.00-15103.13%
FDX211203P002300002021-11-30 3:59PM EST230.003.150.000.000.00-33000.78%
FDX211203P002325002021-11-30 3:34PM EST232.503.900.000.000.00-20600.00%
FDX211203P002350002021-11-30 3:49PM EST235.005.470.000.000.00-21300.00%
FDX211203P002375002021-11-30 3:33PM EST237.507.240.000.000.00-14500.00%
FDX211203P002400002021-11-30 3:51PM EST240.009.870.000.000.00-7500.00%
FDX211203P002425002021-11-30 3:21PM EST242.5011.970.000.000.00-2500.00%
FDX211203P002450002021-11-30 3:24PM EST245.0014.310.000.000.00-5500.00%
FDX211203P002475002021-11-29 1:49PM EST247.5011.250.000.000.00-400.00%
FDX211203P002500002021-11-30 2:17PM EST250.0016.280.000.000.00-1800.00%
FDX211203P002525002021-11-30 12:16PM EST252.5020.270.000.000.00-2600.00%
FDX211203P002550002021-11-30 2:17PM EST255.0021.230.000.000.00-2300.00%
FDX211203P002575002021-11-22 2:44PM EST257.508.700.000.000.00-400.00%
FDX211203P002600002021-11-30 2:25PM EST260.0026.900.000.000.00-300.00%
FDX211203P002625002021-11-29 11:17AM EST262.5023.850.000.000.00-100.00%
FDX211203P002650002021-11-30 12:22PM EST265.0032.100.000.000.00-500.00%
FDX211203P002675002021-11-22 2:40PM EST267.5017.350.000.000.00--00.00%
FDX211203P002700002021-11-30 3:24PM EST270.0039.090.000.000.00-100.00%
FDX211203P002725002021-11-22 1:58PM EST272.5022.900.000.000.00--00.00%
FDX211203P002750002021-10-29 1:48PM EST275.0039.8936.1037.800.00-110.00%