FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX181116C001550002018-09-21 10:53PM EST155.0089.1665.4069.900.00-22179.69%
FDX181116C001750002018-10-25 1:09PM EST175.0040.5045.3549.850.00-2221117.97%
FDX181116C001800002018-09-28 10:51PM EST180.0060.5540.4044.950.00-810115.43%
FDX181116C001900002018-11-08 10:04AM EST190.0040.5831.9533.800.00-11103.32%
FDX181116C001950002018-11-06 3:12PM EST195.0031.5026.9028.400.00-82975.00%
FDX181116C002000002018-11-13 11:03AM EST200.0023.1022.4522.95+1.15+5.24%212466.11%
FDX181116C002050002018-11-12 10:46AM EST205.0017.9717.4018.000.00-37753.32%
FDX181116C002075002018-11-06 9:49AM EST207.5017.3014.7015.950.00-127252.20%
FDX181116C002100002018-11-12 10:22AM EST210.0014.0212.3013.550.00-114963.77%
FDX181116C002125002018-11-13 1:47PM EST212.5011.4510.3010.70+1.20+11.71%359147.66%
FDX181116C002150002018-11-13 2:51PM EST215.008.238.058.40+0.98+13.52%1418643.07%
FDX181116C002175002018-11-13 12:37PM EST217.507.755.956.25+2.20+39.64%523339.31%
FDX181116C002200002018-11-13 3:13PM EST220.004.404.104.35+1.50+51.72%661,32036.55%
FDX181116C002225002018-11-13 3:39PM EST222.502.792.592.81+0.39+16.25%5458134.86%
FDX181116C002250002018-11-13 3:00PM EST225.001.521.451.60+0.39+34.51%1141,21332.89%
FDX181116C002275002018-11-13 3:45PM EST227.500.810.700.86+0.31+62.00%32139632.42%
FDX181116C002300002018-11-13 3:53PM EST230.000.380.290.40+0.07+22.58%1912,79431.64%
FDX181116C002325002018-11-13 3:56PM EST232.500.160.120.18+0.03+23.08%10335031.74%
FDX181116C002350002018-11-13 3:53PM EST235.000.070.050.10-0.05-41.67%3855633.50%
FDX181116C002375002018-11-13 12:26PM EST237.500.080.010.07-0.01-11.11%616936.52%
FDX181116C002400002018-11-13 3:30PM EST240.000.040.020.05-0.01-20.00%4041,43039.26%
FDX181116C002425002018-11-13 12:37PM EST242.500.060.000.13+0.01+20.00%13950.88%
FDX181116C002500002018-11-13 1:35PM EST250.000.020.000.02+0.01+100.00%262,55850.78%
FDX181116C002600002018-11-12 10:13AM EST260.000.030.000.020.00-15,47060.94%
FDX181116C002700002018-11-13 12:21PM EST270.000.030.000.04+0.01+50.00%395879.69%
FDX181116C002800002018-11-13 9:42AM EST280.000.020.010.02+0.01+100.00%21,22190.63%
FDX181116C002900002018-10-25 8:44AM EST290.000.050.000.110.00-1076117.19%
FDX181116C003000002018-10-18 8:45AM EST300.000.020.000.030.00-4123114.06%
FDX181116C003100002018-09-28 10:51PM EST310.000.060.000.030.00-1515125.00%
FDX181116C003200002018-11-08 3:50PM EST320.000.010.000.010.00-1178125.00%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX181116P001500002018-11-12 10:04AM EST150.000.010.000.010.00-13,707137.50%
FDX181116P001550002018-11-05 9:55AM EST155.000.010.000.120.00-32,572161.72%
FDX181116P001600002018-10-31 2:44PM EST160.000.050.000.110.00-81,393147.27%
FDX181116P001650002018-11-01 9:06AM EST165.000.080.000.120.00-12.50%20662135.94%
FDX181116P001700002018-10-30 12:32PM EST170.000.260.000.050.00-100385112.50%
FDX181116P001750002018-11-01 9:38AM EST175.000.110.000.100.00-400.00%345109.38%
FDX181116P001800002018-11-09 1:33PM EST180.000.030.000.110.00-258499.22%
FDX181116P001850002018-11-09 3:43PM EST185.000.030.030.050.00-616784.38%
FDX181116P001900002018-11-12 10:04AM EST190.000.090.000.060.00-322771.09%
FDX181116P001950002018-11-13 3:35PM EST195.000.040.020.07-0.01-20.00%1917963.67%
FDX181116P001975002018-11-13 2:44PM EST197.500.050.030.09-0.10-66.67%108860.55%
FDX181116P002000002018-11-13 3:48PM EST200.000.060.050.08-0.15-71.43%546255.47%
FDX181116P002025002018-11-12 3:49PM EST202.500.270.070.120.00-129752.93%
FDX181116P002050002018-11-13 3:50PM EST205.000.140.090.16-0.22-61.11%1927651.56%
FDX181116P002075002018-11-13 2:44PM EST207.500.180.120.21-0.25-58.14%1110547.75%
FDX181116P002100002018-11-13 12:58PM EST210.000.240.210.29-0.56-70.00%241,00644.24%
FDX181116P002125002018-11-12 3:54PM EST212.501.160.330.420.00-1836141.02%
FDX181116P002150002018-11-13 1:52PM EST215.000.530.550.65-0.70-56.91%644538.38%
FDX181116P002175002018-11-13 3:24PM EST217.501.100.921.04-1.36-55.28%6323236.16%
FDX181116P002200002018-11-13 3:30PM EST220.001.571.541.67-1.94-55.27%1171,59134.30%
FDX181116P002225002018-11-13 3:37PM EST222.502.622.472.63-2.28-46.53%7147532.74%
FDX181116P002250002018-11-13 3:30PM EST225.003.903.754.00-1.67-29.98%7634531.69%
FDX181116P002275002018-11-13 3:54PM EST227.505.405.505.75+0.20+3.85%2321730.76%
FDX181116P002300002018-11-13 3:53PM EST230.007.607.607.90-2.55-25.12%651,39331.89%
FDX181116P002325002018-11-13 2:29PM EST232.5010.279.7510.35-1.28-11.08%34737.55%
FDX181116P002350002018-11-13 9:34AM EST235.0013.6512.1512.80-2.15-13.61%41542.48%
FDX181116P002375002018-11-08 9:44AM EST237.506.7514.2515.600.00-61957.62%
FDX181116P002400002018-11-13 3:53PM EST240.0017.2517.1017.75-1.15-6.25%1273052.44%
FDX181116P002500002018-11-13 10:02AM EST250.0028.8027.0027.85+0.50-61978.61%
FDX181116P002600002018-11-13 10:34AM EST260.0039.1335.1039.65+4.63+13.42%22152.44%
FDX181116P002700002018-10-11 8:46AM EST270.0047.3045.0049.650.00+38.39%33176.61%
FDX181116P002800002018-10-04 8:46AM EST280.0039.0755.0059.650.00-50198.97%