Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240328C00290000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 569 | 890 | 3.13% |
FDX240405C00290000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 2.47 | 0.00 | 0.00 | 0.00 | - | 394 | 1,573 | 1.56% |
FDX240412C00290000 | 2024-03-27 3:45PM EDT | 2024-04-12 | 3.60 | 0.00 | 0.00 | 0.00 | - | 62 | 140 | 0.78% |
FDX240419C00290000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 4.36 | 0.00 | 0.00 | 0.00 | - | 453 | 1,606 | 0.78% |
FDX240426C00290000 | 2024-03-27 3:50PM EDT | 2024-04-26 | 5.65 | 0.00 | 0.00 | 0.00 | - | 26 | 345 | 0.78% |
FDX240503C00290000 | 2024-03-27 10:40AM EDT | 2024-05-03 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.78% |
FDX240517C00290000 | 2024-03-27 3:51PM EDT | 2024-05-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 54 | 374 | 0.39% |
FDX240621C00290000 | 2024-03-27 3:45PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 100 | 1,330 | 0.39% |
FDX240719C00290000 | 2024-03-27 1:36PM EDT | 2024-07-19 | 13.65 | 0.00 | 0.00 | 0.00 | - | 30 | 921 | 0.39% |
FDX240920C00290000 | 2024-03-27 3:44PM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.39% |
FDX241018C00290000 | 2024-03-26 3:03PM EDT | 2024-10-18 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.20% |
FDX241220C00290000 | 2024-03-26 12:15PM EDT | 2024-12-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.20% |
FDX250117C00290000 | 2024-03-25 11:11AM EDT | 2025-01-17 | 24.06 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 0.20% |
FDX250620C00290000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 36.07 | 0.00 | 0.00 | 0.00 | - | 107 | 274 | 0.20% |
FDX250919C00290000 | 2024-03-22 3:43PM EDT | 2025-09-19 | 39.36 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.20% |
FDX251219C00290000 | 2024-02-15 11:14AM EDT | 2025-12-19 | 18.97 | 26.50 | 27.90 | 0.00 | - | 10 | 130 | 19.12% |
FDX260116C00290000 | 2024-02-20 4:44PM EDT | 2026-01-16 | 20.44 | 32.65 | 36.50 | 0.00 | - | 42 | 142 | 24.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDX240328P00290000 | 2024-03-27 3:04PM EDT | 2024-03-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 116 | 397 | 0.00% |
FDX240405P00290000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 3.99 | 0.00 | 0.00 | 0.00 | - | 97 | 259 | 0.00% |
FDX240412P00290000 | 2024-03-27 3:54PM EDT | 2024-04-12 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 83 | 0.00% |
FDX240419P00290000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 169 | 347 | 0.00% |
FDX240426P00290000 | 2024-03-27 3:27PM EDT | 2024-04-26 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
FDX240503P00290000 | 2024-03-27 10:07AM EDT | 2024-05-03 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
FDX240517P00290000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 129 | 209 | 0.00% |
FDX240621P00290000 | 2024-03-27 3:09PM EDT | 2024-06-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 61 | 390 | 0.00% |
FDX240719P00290000 | 2024-03-27 3:57PM EDT | 2024-07-19 | 13.69 | 0.00 | 0.00 | 0.00 | - | 123 | 207 | 0.00% |
FDX240920P00290000 | 2024-03-27 10:51AM EDT | 2024-09-20 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
FDX241018P00290000 | 2024-03-27 12:31PM EDT | 2024-10-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
FDX241220P00290000 | 2024-03-27 1:23PM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 18 | 94 | 0.00% |
FDX250117P00290000 | 2024-03-26 10:58AM EDT | 2025-01-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
FDX250620P00290000 | 2024-03-26 12:38PM EDT | 2025-06-20 | 28.37 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
FDX250919P00290000 | 2024-03-12 10:47AM EDT | 2025-09-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
FDX251219P00290000 | 2024-03-12 10:47AM EDT | 2025-12-19 | 48.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
FDX260116P00290000 | 2024-03-26 12:38PM EDT | 2026-01-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |