Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,090.69 +3,926.75 (+6.53%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426C00270000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.18 | 2.15 | 2.25 | +0.96 | +78.69% | 273 | 303 | 23.96% |
| FDX240503C00270000 | 2024-04-19 2:50PM EDT | 2024-05-03 | 3.40 | 3.40 | 3.80 | +1.43 | +72.59% | 34 | 109 | 24.62% |
| FDX240510C00270000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 4.50 | 4.45 | 6.40 | +1.62 | +56.25% | 35 | 46 | 30.41% |
| FDX240517C00270000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 5.65 | 5.50 | 5.70 | +1.65 | +41.25% | 328 | 811 | 23.94% |
| FDX240524C00270000 | 2024-04-19 3:30PM EDT | 2024-05-24 | 6.39 | 6.30 | 7.35 | +0.97 | +17.90% | 27 | 17 | 26.45% |
| FDX240531C00270000 | 2024-04-17 1:46PM EDT | 2024-05-31 | 5.48 | 6.90 | 7.25 | 0.00 | - | 6 | 10 | 23.87% |
| FDX240621C00270000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 9.00 | 8.90 | 9.15 | +2.25 | +33.33% | 22 | 2,181 | 23.80% |
| FDX240719C00270000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 13.27 | 13.30 | 13.50 | +2.12 | +19.01% | 32 | 1,489 | 27.98% |
| FDX240920C00270000 | 2024-04-19 1:18PM EDT | 2024-09-20 | 19.19 | 18.50 | 18.85 | +2.98 | +18.38% | 82 | 614 | 29.24% |
| FDX241018C00270000 | 2024-04-19 11:59AM EDT | 2024-10-18 | 20.70 | 20.35 | 21.00 | +1.61 | +8.43% | 35 | 80 | 29.76% |
| FDX241220C00270000 | 2024-04-17 3:26PM EDT | 2024-12-20 | 23.10 | 25.10 | 25.70 | 0.00 | - | 6 | 270 | 31.04% |
| FDX250117C00270000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 27.15 | 26.55 | 27.05 | +2.60 | +10.59% | 6 | 1,122 | 30.88% |
| FDX250321C00270000 | 2024-04-17 10:53AM EDT | 2025-03-21 | 28.29 | 29.95 | 30.65 | 0.00 | - | 1 | 8 | 31.37% |
| FDX250620C00270000 | 2024-03-22 11:10AM EDT | 2025-06-20 | 47.20 | 34.65 | 35.95 | 0.00 | - | 5 | 16 | 32.47% |
| FDX250919C00270000 | 2024-04-01 12:20PM EDT | 2025-09-19 | 47.70 | 37.60 | 39.70 | 0.00 | - | 1 | 33 | 32.47% |
| FDX251219C00270000 | 2024-04-10 10:10AM EDT | 2025-12-19 | 45.70 | 42.20 | 43.85 | 0.00 | - | 1 | 129 | 33.00% |
| FDX260116C00270000 | 2024-04-10 12:45PM EDT | 2026-01-16 | 45.00 | 42.10 | 45.85 | 0.00 | - | 1 | 201 | 33.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240426P00270000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 4.95 | 4.80 | 5.00 | -3.00 | -37.74% | 137 | 461 | 22.10% |
| FDX240503P00270000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 6.11 | 5.45 | 6.70 | -2.14 | -25.94% | 10 | 133 | 24.10% |
| FDX240510P00270000 | 2024-04-19 12:15PM EDT | 2024-05-10 | 6.90 | 5.65 | 6.90 | -2.32 | -25.16% | 52 | 25 | 20.47% |
| FDX240517P00270000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 7.55 | 7.40 | 7.65 | -2.16 | -22.25% | 195 | 1,554 | 20.32% |
| FDX240524P00270000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 8.27 | 7.95 | 8.90 | -0.93 | -10.11% | 6 | 27 | 22.00% |
| FDX240621P00270000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 10.70 | 9.45 | 10.75 | -2.00 | -15.75% | 133 | 756 | 20.61% |
| FDX240719P00270000 | 2024-04-19 1:10PM EDT | 2024-07-19 | 13.60 | 14.10 | 14.30 | -2.60 | -16.05% | 4 | 748 | 23.84% |
| FDX240920P00270000 | 2024-04-19 12:33PM EDT | 2024-09-20 | 18.05 | 17.60 | 18.75 | -1.80 | -9.07% | 10 | 335 | 24.76% |
| FDX241018P00270000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 19.35 | 19.00 | 19.50 | +0.65 | +3.48% | 23 | 106 | 23.78% |
| FDX241220P00270000 | 2024-04-10 11:37AM EDT | 2024-12-20 | 20.88 | 21.85 | 22.70 | 0.00 | - | 10 | 128 | 24.16% |
| FDX250117P00270000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 23.00 | 22.60 | 23.50 | +0.90 | +4.07% | 21 | 1,604 | 23.76% |
| FDX250321P00270000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 23.20 | 24.05 | 25.70 | 0.00 | - | 4 | 119 | 23.58% |
| FDX250620P00270000 | 2024-04-08 3:35PM EDT | 2025-06-20 | 24.85 | 27.55 | 29.15 | 0.00 | - | 2 | 128 | 23.92% |
| FDX250919P00270000 | 2024-04-17 1:16PM EDT | 2025-09-19 | 32.35 | 29.35 | 30.90 | 0.00 | - | 10 | 12 | 23.11% |
| FDX251219P00270000 | 2024-04-12 1:35PM EDT | 2025-12-19 | 33.60 | 31.60 | 33.35 | 0.00 | - | 36 | 47 | 23.10% |
| FDX260116P00270000 | 2024-04-16 1:10PM EDT | 2026-01-16 | 34.52 | 31.60 | 34.05 | 0.00 | - | 2 | 63 | 23.09% |
© 2024 Yahoo. All rights reserved.