NYSE USD

FedEx Corporation (FDX)

271.75 +1.60 (+0.59%)
At close: April 23 at 4:00 PM EDT
272.41 +0.66 (+0.24%)
After hours: 8:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FDX240426C00210000 3/11/2024 7:41 PM 210 45.50 59.20 62.20 0.00 0.00% 10 0 155.66%
FDX240426C00225000 3/22/2024 1:40 PM 225 64.13 40.40 44.50 0.00 0.00% 1 1 0.00%
FDX240426C00230000 4/9/2024 4:25 PM 230 45.38 40.40 43.10 0.00 0.00% - 1 50.00%
FDX240426C00235000 4/2/2024 2:04 PM 235 43.67 35.40 38.45 0.00 0.00% 1 4 81.64%
FDX240426C00240000 4/18/2024 3:44 PM 240 24.30 30.95 33.50 0.00 0.00% 2 3 86.23%
FDX240426C00250000 4/22/2024 6:18 PM 250 21.84 21.45 22.75 0.00 0.00% 1 15 58.79%
FDX240426C00252500 4/22/2024 2:34 PM 252.5 16.50 19.05 21.15 0.00 0.00% 1 3 66.46%
FDX240426C00255000 4/23/2024 7:22 PM 255 16.50 14.90 18.80 2.20 15.38% 1 22 80.79%
FDX240426C00257500 4/19/2024 7:26 PM 257.5 10.16 12.80 15.10 0.00 0.00% 12 23 53.27%
FDX240426C00260000 4/23/2024 3:37 PM 260 13.08 11.45 13.15 1.18 9.92% 3 88 55.54%
FDX240426C00262500 4/22/2024 5:37 PM 262.5 9.01 9.25 10.95 0.00 0.00% 2 62 52.05%
FDX240426C00265000 4/23/2024 6:15 PM 265 7.60 7.05 7.50 0.49 6.89% 10 248 30.76%
FDX240426C00267500 4/23/2024 5:32 PM 267.5 6.15 5.00 6.20 1.25 25.51% 8 486 37.87%
FDX240426C00270000 4/23/2024 7:53 PM 270 3.67 3.25 3.45 0.27 7.94% 414 608 25.29%
FDX240426C00272500 4/23/2024 7:53 PM 272.5 2.00 1.84 1.98 -0.38 -15.97% 830 1,038 23.73%
FDX240426C00275000 4/23/2024 7:54 PM 275 0.94 0.96 1.02 -0.46 -32.86% 915 413 23.12%
FDX240426C00277500 4/23/2024 7:58 PM 277.5 0.41 0.41 0.50 -0.39 -48.75% 106 155 23.44%
FDX240426C00280000 4/23/2024 7:10 PM 280 0.22 0.15 0.25 -0.25 -53.19% 211 3,024 24.41%
FDX240426C00282500 4/23/2024 6:32 PM 282.5 0.12 0.06 0.18 -0.14 -53.85% 94 128 27.54%
FDX240426C00285000 4/23/2024 7:22 PM 285 0.11 0.02 0.20 -0.02 -15.38% 25 627 33.11%
FDX240426C00287500 4/22/2024 7:22 PM 287.5 0.26 0.01 0.38 0.00 0.00% 1 1 43.51%
FDX240426C00290000 4/23/2024 6:51 PM 290 0.01 0.01 0.09 -0.04 -80.00% 8 475 36.72%
FDX240426C00292500 4/22/2024 4:35 PM 292.5 0.05 0.00 0.05 0.00 0.00% 42 42 37.31%
FDX240426C00295000 4/22/2024 7:42 PM 295 0.03 0.01 0.03 0.00 0.00% 3 353 38.28%
FDX240426C00300000 4/23/2024 1:59 PM 300 0.04 0.00 0.01 0.00 0.00% 2 385 39.84%
FDX240426C00305000 4/22/2024 7:24 PM 305 0.01 0.00 0.01 0.00 0.00% 250 264 46.09%
FDX240426C00310000 4/12/2024 7:37 PM 310 0.32 0.00 0.75 0.00 0.00% 6 8 83.98%
FDX240426C00315000 4/8/2024 7:19 PM 315 0.10 0.00 0.75 0.00 0.00% 4 6 91.99%
FDX240426C00320000 3/28/2024 5:32 PM 320 0.27 0.00 0.75 0.00 0.00% 2 61 99.80%
FDX240426C00325000 3/21/2024 4:53 PM 325 0.40 0.00 1.27 0.00 0.00% - 2 118.56%
FDX240426C00350000 3/22/2024 1:31 PM 350 0.13 0.00 0.61 0.00 0.00% 2 0 137.79%
FDX240426C00355000 4/17/2024 4:00 PM 355 0.08 0.00 0.01 0.00 0.00% - 1 93.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FDX240426P00190000 3/26/2024 3:41 PM 190 0.01 0.00 0.10 0.00 0.00% 1 1 153.13%
FDX240426P00210000 4/8/2024 2:51 PM 210 0.03 0.00 0.10 0.00 0.00% 2 5 114.06%
FDX240426P00215000 4/8/2024 2:50 PM 215 0.04 0.00 0.10 0.00 0.00% 2 9 104.69%
FDX240426P00220000 4/17/2024 4:42 PM 220 0.04 0.00 1.04 0.00 0.00% 2 164 135.35%
FDX240426P00225000 4/10/2024 1:45 PM 225 0.38 0.00 0.75 0.00 0.00% 1 11 116.02%
FDX240426P00230000 4/23/2024 1:34 PM 230 0.02 0.00 0.01 0.01 100.00% 15 327 60.94%
FDX240426P00235000 4/23/2024 2:24 PM 235 0.03 0.00 0.10 -0.22 -88.00% 23 27 68.36%
FDX240426P00237500 4/22/2024 2:57 PM 237.5 0.03 0.00 0.41 0.00 0.00% 2 3 78.61%
FDX240426P00240000 4/23/2024 1:50 PM 240 0.05 0.00 0.09 -0.01 -16.67% 2 147 58.59%
FDX240426P00242500 4/22/2024 2:57 PM 242.5 0.03 0.00 0.64 0.00 0.00% 2 3 74.12%
FDX240426P00245000 4/23/2024 2:56 PM 245 0.05 0.02 0.04 -0.03 -37.50% 19 364 49.22%
FDX240426P00247500 4/22/2024 2:08 PM 247.5 0.12 0.01 0.64 0.00 0.00% 18 33 63.38%
FDX240426P00250000 4/23/2024 6:24 PM 250 0.04 0.01 0.24 -0.04 -50.00% 1 167 54.39%
FDX240426P00252500 4/22/2024 7:30 PM 252.5 0.10 0.01 0.24 0.00 0.00% 3 13 49.12%
FDX240426P00255000 4/23/2024 4:15 PM 255 0.03 0.02 0.41 -0.18 -85.71% 16 164 49.32%
FDX240426P00257500 4/23/2024 7:21 PM 257.5 0.06 0.04 0.07 -0.24 -80.00% 217 236 30.47%
FDX240426P00260000 4/23/2024 7:45 PM 260 0.09 0.08 0.10 -0.45 -83.33% 322 733 27.44%
FDX240426P00262500 4/23/2024 6:52 PM 262.5 0.22 0.16 0.22 -0.60 -73.17% 87 410 26.66%
FDX240426P00265000 4/23/2024 7:44 PM 265 0.36 0.36 0.41 -0.98 -73.13% 137 835 25.00%
FDX240426P00267500 4/23/2024 7:53 PM 267.5 0.66 0.69 0.77 -1.45 -68.72% 171 503 23.54%
FDX240426P00270000 4/23/2024 7:54 PM 270 1.26 1.33 1.46 -1.89 -60.00% 417 899 22.73%
FDX240426P00272500 4/23/2024 7:57 PM 272.5 2.56 2.45 2.60 -1.89 -42.47% 373 142 22.40%
FDX240426P00275000 4/23/2024 6:02 PM 275 3.90 3.95 4.30 -2.00 -33.90% 46 416 23.49%
FDX240426P00277500 4/23/2024 1:46 PM 277.5 6.05 5.90 6.35 -4.60 -43.19% 1 7 25.03%
FDX240426P00280000 4/18/2024 4:08 PM 280 15.96 7.35 8.70 0.00 0.00% 1 11 28.76%
FDX240426P00282500 4/19/2024 7:31 PM 282.5 15.57 10.15 11.20 0.00 0.00% 28 28 34.57%
FDX240426P00285000 4/17/2024 6:32 PM 285 21.85 12.80 14.45 0.00 0.00% 98 3 54.08%
FDX240426P00290000 4/17/2024 7:57 PM 290 27.02 16.10 18.80 0.00 0.00% 34 0 53.03%
FDX240426P00295000 4/17/2024 6:29 PM 295 32.21 22.10 23.75 0.00 0.00% 450 0 61.72%
FDX240426P00300000 4/15/2024 7:16 PM 300 31.85 27.15 29.80 0.00 0.00% 80 0 60.64%
FDX240426P00310000 3/22/2024 5:15 PM 310 27.05 41.70 44.85 0.00 0.00% 20 0 172.12%

Related Tickers

UPS United Parcel Service, Inc.
148.87
+2.41%
 
JBHT J.B. Hunt Transport Services, Inc.
167.55
+0.10%
 
CHRW C.H. Robinson Worldwide, Inc.
70.35
-0.58%
 
GXO GXO Logistics, Inc.
50.14
+0.82%
 
FWRD Forward Air Corporation
24.00
+1.91%
 
EXPD Expeditors International of Washington, Inc.
113.07
-0.89%
 
PBI Pitney Bowes Inc.
4.2000
0.00%
 
LSTR Landstar System, Inc.
172.12
+0.41%
 
ZTO ZTO Express (Cayman) Inc.
20.24
+0.70%
 
HUBG Hub Group, Inc.
40.34
+1.28%