Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,145.89 +67.03 (+0.83%) Bitcoin USD
63,974.03 +539.70 (+0.85%) CMC Crypto 200
1,338.28 -58.26 (-4.17%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00220000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 49.50 | 45.55 | 48.85 | 0.00 | - | 1 | 38 | 56.14% |
| FDX240621C00220000 | 2024-04-25 11:31AM EDT | 2024-06-21 | 46.00 | 46.90 | 48.40 | 0.00 | - | 30 | 214 | 41.79% |
| FDX240719C00220000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 50.30 | 48.30 | 49.75 | 0.00 | - | 1 | 63 | 39.37% |
| FDX240920C00220000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 54.15 | 51.85 | 52.95 | 0.00 | - | 2 | 0 | 37.60% |
| FDX241018C00220000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 52.71 | 52.60 | 53.40 | 0.00 | - | 1 | 141 | 35.39% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 2024-12-20 | 63.25 | 56.10 | 57.75 | 0.00 | - | 2 | 17 | 37.52% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 39.59% |
| FDX250321C00220000 | 2024-04-12 1:57PM EDT | 2025-03-21 | 61.50 | 59.30 | 61.15 | 0.00 | - | 1 | 1 | 36.38% |
| FDX250620C00220000 | 2024-04-15 11:09AM EDT | 2025-06-20 | 68.10 | 63.65 | 65.25 | 0.00 | - | 2 | 6 | 36.80% |
| FDX250919C00220000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 83.90 | 66.80 | 68.95 | 0.00 | - | 1 | 1 | 37.04% |
| FDX251219C00220000 | 2024-03-12 2:00PM EDT | 2025-12-19 | 62.00 | 75.05 | 77.05 | 0.00 | - | 2 | 4 | 41.39% |
| FDX260116C00220000 | 2024-04-16 1:23PM EDT | 2026-01-16 | 70.92 | 70.65 | 72.50 | 0.00 | - | 2 | 15 | 36.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00220000 | 2024-04-17 12:42PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 164 | 202.34% |
| FDX240503P00220000 | 2024-04-17 1:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 2.50 | 0.00 | - | 205 | 205 | 92.38% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.31 | 0.00 | - | - | 0 | 58.25% |
| FDX240517P00220000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.25 | 0.00 | - | 81 | 351 | 40.19% |
| FDX240621P00220000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.62 | 0.00 | - | 13 | 1,719 | 29.54% |
| FDX240719P00220000 | 2024-04-25 10:46AM EDT | 2024-07-19 | 1.53 | 1.22 | 1.36 | 0.00 | - | 2 | 612 | 28.96% |
| FDX240920P00220000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 3.65 | 3.15 | 3.30 | 0.00 | - | 2 | 907 | 28.36% |
| FDX241018P00220000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 3.25 | 3.75 | 3.90 | 0.00 | - | 1 | 0 | 27.52% |
| FDX241220P00220000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 6.46 | 6.10 | 6.30 | 0.00 | - | 2 | 505 | 28.28% |
| FDX250117P00220000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 7.15 | 6.70 | 7.00 | 0.00 | - | 27 | 2,717 | 27.94% |
| FDX250321P00220000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 8.66 | 8.30 | 8.60 | 0.00 | - | 1 | 8 | 27.48% |
| FDX250620P00220000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 11.65 | 10.55 | 11.25 | 0.00 | - | 165 | 461 | 27.59% |
| FDX250919P00220000 | 2024-04-19 2:25PM EDT | 2025-09-19 | 12.85 | 12.25 | 12.95 | 0.00 | - | 160 | 165 | 26.84% |
| FDX251219P00220000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 14.73 | 14.05 | 15.30 | 0.00 | - | 2 | 56 | 27.00% |
| FDX260116P00220000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 15.60 | 14.80 | 17.25 | 0.00 | - | 1 | 262 | 28.19% |
© 2024 Yahoo. All rights reserved.