NYSE - Delayed Quote • USD
FedEx Corporation (FDX)
At close: April 24 at 4:00 PM EDT
After hours: 8:00 PM EDT
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 | 319.48% |
FDX240426C00225000 | 3/22/2024 1:40 PM | 225 | 64.13 | 40.40 | 44.50 | 0.00 | 0.00% | 1 | 1 | 172.46% |
FDX240426C00230000 | 4/9/2024 4:25 PM | 230 | 45.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
FDX240426C00235000 | 4/2/2024 2:04 PM | 235 | 43.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
FDX240426C00240000 | 4/24/2024 2:53 PM | 240 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
FDX240426C00250000 | 4/22/2024 6:18 PM | 250 | 21.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
FDX240426C00252500 | 4/22/2024 2:34 PM | 252.5 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
FDX240426C00255000 | 4/23/2024 7:22 PM | 255 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
FDX240426C00257500 | 4/19/2024 7:26 PM | 257.5 | 10.16 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
FDX240426C00260000 | 4/24/2024 5:11 PM | 260 | 6.14 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
FDX240426C00262500 | 4/24/2024 4:11 PM | 262.5 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
FDX240426C00265000 | 4/24/2024 7:59 PM | 265 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 379 | 0 | 0.00% |
FDX240426C00267500 | 4/24/2024 7:59 PM | 267.5 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 449 | 0 | 1.56% |
FDX240426C00270000 | 4/24/2024 7:59 PM | 270 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 668 | 0 | 6.25% |
FDX240426C00272500 | 4/24/2024 7:50 PM | 272.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 0 | 6.25% |
FDX240426C00275000 | 4/24/2024 7:59 PM | 275 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 12.50% |
FDX240426C00277500 | 4/24/2024 7:29 PM | 277.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 312 | 0 | 12.50% |
FDX240426C00280000 | 4/24/2024 7:46 PM | 280 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 12.50% |
FDX240426C00282500 | 4/24/2024 7:19 PM | 282.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
FDX240426C00285000 | 4/23/2024 7:22 PM | 285 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
FDX240426C00287500 | 4/22/2024 7:22 PM | 287.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
FDX240426C00290000 | 4/24/2024 1:57 PM | 290 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
FDX240426C00292500 | 4/22/2024 4:35 PM | 292.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
FDX240426C00295000 | 4/22/2024 7:42 PM | 295 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
FDX240426C00300000 | 4/23/2024 1:59 PM | 300 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
FDX240426C00305000 | 4/22/2024 7:24 PM | 305 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 50.00% |
FDX240426C00310000 | 4/12/2024 7:37 PM | 310 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
FDX240426C00315000 | 4/8/2024 7:19 PM | 315 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
FDX240426C00320000 | 3/28/2024 5:32 PM | 320 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
FDX240426C00325000 | 3/21/2024 4:53 PM | 325 | 0.40 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 159.08% |
FDX240426C00350000 | 3/22/2024 1:31 PM | 350 | 0.13 | 0.00 | 0.61 | 0.00 | 0.00% | 2 | 0 | 180.86% |
FDX240426C00355000 | 4/17/2024 4:00 PM | 355 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
FDX240426P00210000 | 4/8/2024 2:51 PM | 210 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
FDX240426P00215000 | 4/8/2024 2:50 PM | 215 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
FDX240426P00220000 | 4/17/2024 4:42 PM | 220 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
FDX240426P00225000 | 4/24/2024 1:40 PM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
FDX240426P00230000 | 4/23/2024 2:27 PM | 230 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
FDX240426P00235000 | 4/23/2024 2:24 PM | 235 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
FDX240426P00237500 | 4/22/2024 2:57 PM | 237.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
FDX240426P00240000 | 4/24/2024 1:57 PM | 240 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
FDX240426P00242500 | 4/22/2024 2:57 PM | 242.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
FDX240426P00245000 | 4/24/2024 3:21 PM | 245 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
FDX240426P00247500 | 4/22/2024 2:08 PM | 247.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
FDX240426P00250000 | 4/24/2024 6:34 PM | 250 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 25.00% |
FDX240426P00252500 | 4/24/2024 7:00 PM | 252.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
FDX240426P00255000 | 4/24/2024 7:29 PM | 255 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 12.50% |
FDX240426P00257500 | 4/24/2024 7:59 PM | 257.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 12.50% |
FDX240426P00260000 | 4/24/2024 7:59 PM | 260 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 297 | 0 | 6.25% |
FDX240426P00262500 | 4/24/2024 7:59 PM | 262.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 0 | 6.25% |
FDX240426P00265000 | 4/24/2024 7:56 PM | 265 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 450 | 0 | 1.56% |
FDX240426P00267500 | 4/24/2024 7:56 PM | 267.5 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 255 | 0 | 0.00% |
FDX240426P00270000 | 4/24/2024 7:28 PM | 270 | 4.42 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 0 | 0.00% |
FDX240426P00272500 | 4/24/2024 4:49 PM | 272.5 | 7.79 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
FDX240426P00275000 | 4/24/2024 7:58 PM | 275 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
FDX240426P00277500 | 4/23/2024 1:46 PM | 277.5 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
FDX240426P00280000 | 4/24/2024 6:20 PM | 280 | 15.14 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
FDX240426P00282500 | 4/24/2024 6:20 PM | 282.5 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
FDX240426P00285000 | 4/24/2024 6:20 PM | 285 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
FDX240426P00290000 | 4/17/2024 7:57 PM | 290 | 27.02 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
FDX240426P00295000 | 4/17/2024 6:29 PM | 295 | 32.21 | 0.00 | 0.00 | 0.00 | 0.00% | 450 | 0 | 0.00% |
FDX240426P00300000 | 4/15/2024 7:16 PM | 300 | 31.85 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
FDX240426P00310000 | 3/22/2024 5:15 PM | 310 | 27.05 | 41.70 | 44.85 | 0.00 | 0.00% | 20 | 0 | 139.89% |
Related Tickers
UPS United Parcel Service, Inc.
146.62
-1.51%
JBHT J.B. Hunt Transport Services, Inc.
164.63
-1.74%
CHRW C.H. Robinson Worldwide, Inc.
70.94
+0.84%
EXPD Expeditors International of Washington, Inc.
112.87
-0.18%
FWRD Forward Air Corporation
23.30
-2.92%
GXO GXO Logistics, Inc.
49.10
-2.07%
PBI Pitney Bowes Inc.
4.2400
+0.95%
LSTR Landstar System, Inc.
171.10
-0.59%
ZTO ZTO Express (Cayman) Inc.
21.07
+4.10%
DHL.DE Deutsche Post AG
38.44
-1.56%