FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX191220C000900002019-12-05 3:32PM EST90.0063.2474.6076.350.00--0251.76%
FDX191220C000950002019-12-05 3:32PM EST95.0058.2569.1571.400.00--0235.35%
FDX191220C001000002019-12-05 3:32PM EST100.0053.2464.4566.550.00-490225.00%
FDX191220C001200002019-12-05 2:29PM EST120.0032.9044.9046.250.00-80141.80%
FDX191220C001300002019-12-05 9:50AM EST130.0024.1534.7536.550.00-10123.39%
FDX191220C001350002019-12-05 12:58PM EST135.0030.3030.4531.10+8.80+40.93%2071.48%
FDX191220C001400002019-12-12 1:47PM EST140.0027.5025.6526.40+3.87+16.38%2075.20%
FDX191220C001450002019-12-13 3:52PM EST145.0021.2521.1021.45+1.95+10.10%11070.70%
FDX191220C001460002019-12-06 9:39AM EST146.0012.8019.4021.200.00-2068.60%
FDX191220C001470002019-12-11 9:40AM EST147.0013.0518.9519.900.00-2069.09%
FDX191220C001480002019-12-11 9:40AM EST148.0012.2518.3018.900.00-1070.31%
FDX191220C001490002019-12-12 11:26AM EST149.0015.3517.3017.900.00-4067.29%
FDX191220C001500002019-12-13 1:59PM EST150.0016.6016.6017.00-0.23-1.37%30068.36%
FDX191220C001525002019-12-13 3:52PM EST152.5014.5614.4514.75-0.18-1.22%25065.80%
FDX191220C001550002019-12-13 3:55PM EST155.0012.5012.4512.65-0.30-2.34%162064.33%
FDX191220C001575002019-12-13 3:57PM EST157.5010.4610.5010.70-0.34-3.15%246062.65%
FDX191220C001600002019-12-13 3:55PM EST160.008.758.658.85-0.20-2.23%246060.62%
FDX191220C001625002019-12-13 3:53PM EST162.507.117.007.20-0.04-0.56%143059.22%
FDX191220C001650002019-12-13 3:59PM EST165.005.705.505.70-0.15-2.56%824057.57%
FDX191220C001675002019-12-13 3:41PM EST167.504.304.254.40-0.35-7.53%427056.40%
FDX191220C001700002019-12-13 3:50PM EST170.003.203.203.30-0.39-10.86%488055.30%
FDX191220C001725002019-12-13 3:58PM EST172.502.382.322.40-0.24-9.16%259054.18%
FDX191220C001750002019-12-13 3:58PM EST175.001.681.631.72-0.29-14.72%432053.37%
FDX191220C001775002019-12-13 3:58PM EST177.501.141.111.21-0.26-18.57%244052.76%
FDX191220C001800002019-12-13 3:56PM EST180.000.750.780.81-0.14-15.73%831052.54%
FDX191220C001825002019-12-13 3:58PM EST182.500.500.480.54-0.12-19.35%269051.76%
FDX191220C001850002019-12-13 3:53PM EST185.000.310.320.33-0.14-31.11%946051.37%
FDX191220C001900002019-12-13 3:47PM EST190.000.140.110.18-0.05-26.32%407052.34%
FDX191220C001950002019-12-13 3:37PM EST195.000.070.040.10-0.01-12.50%114054.10%
FDX191220C002000002019-12-13 2:34PM EST200.000.050.020.06-0.01-16.67%12057.03%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX191220P000800002019-12-04 10:20AM EST80.000.050.000.050.00--0189.06%
FDX191220P000850002019-11-25 2:28PM EST85.000.010.000.000.00--050.00%
FDX191220P000950002019-11-13 11:48AM EST95.000.040.000.050.00-10146.88%
FDX191220P001000002019-12-12 12:52PM EST100.000.010.000.010.00-750115.63%
FDX191220P001050002019-11-25 2:42PM EST105.000.040.000.050.00-10122.66%
FDX191220P001100002019-12-13 3:22PM EST110.000.030.000.05+0.02+200.00%310110.94%
FDX191220P001150002019-12-09 3:05PM EST115.000.020.000.050.00-10100.00%
FDX191220P001200002019-12-13 2:09PM EST120.000.040.000.060.00-2091.41%
FDX191220P001250002019-12-13 3:28PM EST125.000.060.040.10-0.04-40.00%13089.45%
FDX191220P001300002019-12-13 3:59PM EST130.000.130.080.13+0.01+8.33%397082.81%
FDX191220P001320002019-12-13 11:35AM EST132.000.180.090.15-0.06-25.00%6079.88%
FDX191220P001330002019-12-13 2:34PM EST133.000.160.070.19-0.20-55.56%6078.52%
FDX191220P001340002019-12-12 12:45PM EST134.000.310.130.210.00-1079.59%
FDX191220P001350002019-12-13 3:48PM EST135.000.200.180.20-0.05-20.00%114078.71%
FDX191220P001360002019-12-13 1:05PM EST136.000.250.170.25-0.02-7.41%21077.64%
FDX191220P001370002019-12-13 11:17AM EST137.000.350.190.28-0.04-10.26%15076.76%
FDX191220P001380002019-12-13 1:53PM EST138.000.270.240.30-0.16-37.21%70076.17%
FDX191220P001390002019-12-13 11:59AM EST139.000.390.270.34-0.16-29.09%23075.49%
FDX191220P001400002019-12-13 3:59PM EST140.000.340.330.36-0.08-19.05%3,464074.80%
FDX191220P001410002019-12-13 11:19AM EST141.000.570.360.41+0.09+18.75%34073.93%
FDX191220P001420002019-12-13 3:05PM EST142.000.430.400.45-0.10-18.87%61072.85%
FDX191220P001430002019-12-13 3:59PM EST143.000.480.460.50-0.35-42.17%41072.17%
FDX191220P001440002019-12-13 3:08PM EST144.000.560.520.56-0.11-16.42%54071.48%
FDX191220P001450002019-12-13 3:47PM EST145.000.600.600.63-0.18-23.08%200071.00%
FDX191220P001460002019-12-13 3:56PM EST146.000.690.650.69-0.17-19.77%76069.73%
FDX191220P001470002019-12-13 2:58PM EST147.000.740.730.78-0.23-23.71%78069.09%
FDX191220P001480002019-12-13 3:56PM EST148.000.860.820.87-0.19-18.10%35068.36%
FDX191220P001490002019-12-13 3:58PM EST149.000.940.920.98-0.26-21.67%66067.72%
FDX191220P001500002019-12-13 3:57PM EST150.001.071.031.10-0.32-23.02%393067.04%
FDX191220P001525002019-12-13 3:56PM EST152.501.401.361.43-0.40-22.22%426065.19%
FDX191220P001550002019-12-13 3:59PM EST155.001.831.801.88-0.45-19.74%402063.72%
FDX191220P001575002019-12-13 3:56PM EST157.502.392.332.42-0.37-13.41%128061.94%
FDX191220P001600002019-12-13 3:58PM EST160.003.053.003.15-0.45-12.86%537060.57%
FDX191220P001625002019-12-13 3:52PM EST162.503.903.803.95-0.61-13.53%142058.59%
FDX191220P001650002019-12-13 3:59PM EST165.004.954.805.00-0.68-12.08%980057.25%
FDX191220P001675002019-12-13 3:58PM EST167.506.206.056.20-0.72-10.40%54056.06%
FDX191220P001700002019-12-13 2:25PM EST170.007.647.407.65-0.49-6.03%21054.69%
FDX191220P001725002019-12-13 3:18PM EST172.509.249.059.25-3.06-24.88%22053.69%
FDX191220P001750002019-12-13 3:01PM EST175.0011.0510.8511.05-0.20-1.78%20052.59%
FDX191220P001775002019-12-13 2:59PM EST177.5012.9312.7513.15-6.17-32.30%8052.10%
FDX191220P001800002019-12-13 3:34PM EST180.0015.4114.8015.50-1.59-9.35%9053.03%
FDX191220P001850002019-12-06 11:38AM EST185.0028.8719.0520.500.00-1055.18%