FDX - FedEx Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX180720C001100002017-12-02 12:48AM EDT110.00119.80118.80123.500.00-20402.25%
FDX180720C001300002018-06-22 11:54PM EDT130.00118.37110.40114.100.00-800583.67%
FDX180720C001400002018-02-17 12:57AM EDT140.00102.55108.75113.20+102.55+100.00%13670.36%
FDX180720C001500002018-06-22 11:54PM EDT150.0098.5390.4594.500.00-100479.35%
FDX180720C001550002018-06-21 2:14PM EDT155.0093.5185.4589.150.00-100451.66%
FDX180720C001700002018-06-21 2:15PM EDT170.0078.5970.6074.200.00-100382.25%
FDX180720C001800002018-06-21 2:16PM EDT180.0068.6260.6064.350.00-200338.45%
FDX180720C001850002018-06-21 2:17PM EDT185.0063.4755.6059.600.00-80318.16%
FDX180720C001900002018-07-09 10:11AM EDT190.0041.2043.2044.400.00-27180.81%
FDX180720C001950002018-06-29 9:32AM EDT195.0035.0032.5032.80-5.65-13.90%10100.00%
FDX180720C002000002018-07-16 10:12AM EDT200.0031.5029.8530.20-4.65-12.86%104582.81%
FDX180720C002050002018-07-13 11:52PM EDT205.0027.7028.6029.600.00-1515135.03%
FDX180720C002100002018-07-12 10:34AM EDT210.0022.2023.6024.550.00-154117.79%
FDX180720C002150002018-07-13 12:58PM EDT215.0019.2118.6519.20+0.91+4.97%1054898.80%
FDX180720C002200002018-07-16 10:37AM EDT220.0010.759.8010.05-3.75-25.86%341,02735.25%
FDX180720C002225002018-07-13 11:52PM EDT222.5010.7511.5011.700.00-11473.44%
FDX180720C002250002018-07-16 10:46AM EDT225.005.305.155.35-4.82-47.63%15617025.32%
FDX180720C002275002018-07-16 10:38AM EDT227.504.203.703.90-3.85-47.83%848027.42%
FDX180720C002300002018-07-16 10:43AM EDT230.002.272.272.34-2.73-54.60%1091,31925.04%
FDX180720C002325002018-07-16 10:41AM EDT232.501.251.261.31-2.00-61.54%15937124.22%
FDX180720C002350002018-07-16 10:42AM EDT235.000.620.580.66-1.22-66.30%1321,07023.68%
FDX180720C002375002018-07-16 10:21AM EDT237.500.400.270.28-0.69-63.30%5336223.00%
FDX180720C002400002018-07-16 10:35AM EDT240.000.150.120.15-0.35-70.00%2792,21424.22%
FDX180720C002425002018-07-16 10:27AM EDT242.500.090.050.07-0.17-65.38%16392324.81%
FDX180720C002450002018-07-13 3:55PM EDT245.000.130.120.14-0.04-23.53%4665232.13%
FDX180720C002475002018-07-13 3:49PM EDT247.500.080.070.08-0.02-20.00%2537832.81%
FDX180720C002500002018-07-16 10:37AM EDT250.000.010.000.02-0.03-75.00%52,72230.08%
FDX180720C002525002018-07-13 2:23PM EDT252.500.040.030.040.00-2294536.13%
FDX180720C002550002018-07-16 10:01AM EDT255.000.010.000.03-0.01-50.00%121,84237.89%
FDX180720C002575002018-07-12 3:46PM EDT257.500.030.000.050.00-247143.75%
FDX180720C002600002018-07-16 10:37AM EDT260.000.010.000.01-0.01-50.00%52,73339.06%
FDX180720C002625002018-07-11 10:20AM EDT262.500.010.000.040.00-157548.44%
FDX180720C002650002018-07-12 12:02PM EDT265.000.010.000.040.00-41,38851.56%
FDX180720C002675002018-06-29 10:14AM EDT267.500.090.050.14-0.04-30.77%641560.84%
FDX180720C002700002018-07-13 3:33PM EDT270.000.020.000.02+0.01+100.00%247,54653.13%
FDX180720C002725002018-07-09 1:52PM EDT272.500.010.000.030.00-17553.91%
FDX180720C002750002018-07-13 10:00AM EDT275.000.010.000.030.00-221756.25%
FDX180720C002775002018-06-28 3:55PM EDT277.500.070.000.090.00-1423366.41%
FDX180720C002800002018-07-16 10:01AM EDT280.000.010.000.02-0.01-50.00%201,47659.38%
FDX180720C002825002018-07-02 2:40PM EDT282.500.020.000.040.00-427865.63%
FDX180720C002850002018-06-25 9:34AM EDT285.000.190.030.070.00-55475.39%
FDX180720C002875002018-06-22 11:54PM EDT287.500.170.080.180.00-12387.89%
FDX180720C002900002018-07-06 3:12PM EDT290.000.020.000.030.00-152771.09%
FDX180720C002950002018-07-02 10:01AM EDT295.000.040.000.030.00-3475.78%
FDX180720C003000002018-06-29 1:17PM EDT300.000.020.000.04-0.03-60.00%124782.03%
FDX180720C003100002018-07-02 10:01AM EDT310.000.010.000.030.00-38489.06%
FDX180720C003200002018-06-21 10:21AM EDT320.000.050.000.080.00-544107.03%
FDX180720C003300002018-06-21 9:30AM EDT330.000.070.000.090.00-1527116.80%
FDX180720C003400002018-03-22 11:57AM EDT340.000.110.100.190.00-454142.97%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX180720P001100002018-01-03 1:31PM EDT110.000.050.050.120.00-1012248.44%
FDX180720P001150002017-12-16 12:52AM EDT115.000.190.150.270.00-2020262.11%
FDX180720P001200002018-03-22 2:00PM EDT120.000.150.170.280.00-2760249.61%
FDX180720P001250002018-01-06 12:45AM EDT125.000.100.000.190.00-1515210.94%
FDX180720P001300002018-02-28 12:39PM EDT130.000.220.110.29-0.01-4.55%23217.97%
FDX180720P001350002018-02-07 3:40PM EDT135.000.250.150.34-0.04-16.00%1519210.74%
FDX180720P001400002018-04-24 3:02PM EDT140.000.160.000.130.00-943167.19%
FDX180720P001450002018-04-30 12:40PM EDT145.000.100.090.210.00-157173.05%
FDX180720P001500002018-04-11 11:53AM EDT150.000.330.190.260.00-121170.90%
FDX180720P001550002018-05-25 12:07PM EDT155.000.030.000.08-0.02-40.00%1011128.13%
FDX180720P001600002018-07-02 1:03PM EDT160.000.030.000.030.00-1088107.81%
FDX180720P001650002018-06-28 1:24PM EDT165.000.040.010.070.00-239109.38%
FDX180720P001700002018-06-28 12:33PM EDT170.000.090.020.100.00-5056105.08%
FDX180720P001750002018-06-29 12:56PM EDT175.000.050.020.15-0.07-58.33%6111100.20%
FDX180720P001800002018-06-27 2:59PM EDT180.000.080.030.180.00-10228693.55%
FDX180720P001850002018-06-28 12:34PM EDT185.000.210.100.110.00-6023184.18%
FDX180720P001900002018-07-06 12:24PM EDT190.000.050.020.13-0.06-54.55%514871.48%
FDX180720P001925002018-07-13 11:53PM EDT192.500.040.010.040.00-202058.59%
FDX180720P001950002018-07-10 9:30AM EDT195.000.040.010.040.00-101,31054.69%
FDX180720P002000002018-07-13 2:26PM EDT200.000.040.030.05-0.01-20.00%91,07551.17%
FDX180720P002050002018-07-16 10:40AM EDT205.000.040.010.04-0.05-55.56%1019841.80%
FDX180720P002100002018-07-16 10:01AM EDT210.000.050.050.09-0.01-16.67%570638.09%
FDX180720P002150002018-07-16 9:36AM EDT215.000.070.080.10-0.01-12.50%534529.88%
FDX180720P002175002018-07-16 10:02AM EDT217.500.130.150.18+0.03+30.00%193328.47%
FDX180720P002200002018-07-16 10:23AM EDT220.000.190.210.24+0.04+26.67%1951,13025.15%
FDX180720P002225002018-07-16 10:41AM EDT222.500.400.380.41+0.18+81.82%12415023.10%
FDX180720P002250002018-07-16 10:41AM EDT225.000.700.700.74+0.34+94.44%16597321.36%
FDX180720P002275002018-07-16 10:41AM EDT227.501.301.311.38+0.69+113.11%5228820.19%
FDX180720P002300002018-07-16 10:45AM EDT230.002.642.632.74+1.59+151.43%3923,64722.03%
FDX180720P002325002018-07-16 10:35AM EDT232.503.303.553.70+1.51+84.36%17317914.84%
FDX180720P002350002018-07-16 10:35AM EDT235.005.106.006.25+2.10+70.00%8161621.85%
FDX180720P002375002018-07-16 10:41AM EDT237.507.758.158.60+3.00+63.16%719325.00%
FDX180720P002400002018-07-16 10:32AM EDT240.009.4010.0510.35+2.92+45.06%552,4330.00%
FDX180720P002425002018-07-16 10:31AM EDT242.5011.4512.8513.45+3.45+43.12%3837931.15%
FDX180720P002450002018-07-16 10:41AM EDT245.0015.1015.1015.45+3.35+28.51%443850.00%
FDX180720P002475002018-07-16 10:41AM EDT247.5017.6017.5017.80+3.93+28.75%204100.00%
FDX180720P002500002018-07-16 10:42AM EDT250.0020.1019.8020.15+3.81+23.39%775790.00%
FDX180720P002525002018-07-11 12:52PM EDT252.5021.9718.0519.050.00-160.00%
FDX180720P002550002018-07-06 9:50AM EDT255.0028.4526.5526.95+2.45+9.42%318872.49%
FDX180720P002575002018-07-09 1:39PM EDT257.5023.7223.0524.100.00-3230.00%
FDX180720P002600002018-07-13 3:43PM EDT260.0026.1326.0526.35-2.57-8.95%35980.00%
FDX180720P002625002018-07-03 12:25PM EDT262.5033.9031.9536.150.00-1008281.69%
FDX180720P002650002018-06-27 3:35PM EDT265.0034.1535.6539.800.00-200146108.91%
FDX180720P002675002018-06-22 11:55PM EDT267.5014.9024.5526.350.00-5310.00%
FDX180720P002700002018-07-11 2:51PM EDT270.0039.3035.2536.850.00-3002340.00%
FDX180720P002725002018-07-05 9:41AM EDT272.5045.1341.9046.400.00-10100.64%
FDX180720P002800002018-06-27 2:31PM EDT280.0046.3045.7047.90-0.83-1.76%25230.00%
FDX180720P002900002018-06-21 3:43PM EDT290.0044.2845.8550.150.00-10510.00%
FDX180720P003000002018-06-13 11:39AM EDT300.0036.5037.5037.90+1.25+3.55%1610.00%
FDX180720P003100002018-01-16 1:39PM EDT310.0062.6159.8563.10+21.16+33.80%160.00%
FDX180720P003200002017-12-30 12:55AM EDT320.0068.8368.0572.400.00-1000.00%