FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX180928C002150002018-09-21 12:22PM EDT215.0033.8531.9032.90+3.78+12.57%1566.16%
FDX180928C002200002018-09-18 3:54PM EDT220.0022.0025.4029.850.00-101050.10%
FDX180928C002225002018-08-17 11:55PM EDT222.5025.0525.3525.950.00-5558.06%
FDX180928C002250002018-09-21 11:53PM EDT225.0018.1420.6524.850.00-191976.37%
FDX180928C002275002018-08-17 11:55PM EDT227.5021.2020.9021.250.00-5555.10%
FDX180928C002300002018-09-20 1:08PM EDT230.0017.2717.0018.000.00-753841.60%
FDX180928C002350002018-09-21 1:39PM EDT235.0014.0512.1513.10+1.95+16.12%32633.69%
FDX180928C002375002018-09-21 9:33AM EDT237.5012.869.9510.50+2.56+24.85%36827.49%
FDX180928C002400002018-09-21 3:20PM EDT240.007.907.708.10+0.35+4.64%1389823.68%
FDX180928C002425002018-09-21 3:59PM EDT242.505.805.755.90+0.30+5.45%17920721.19%
FDX180928C002450002018-09-21 3:58PM EDT245.003.733.904.00+0.04+1.08%19869619.72%
FDX180928C002475002018-09-21 3:59PM EDT247.502.412.372.50+0.01+0.42%38067218.95%
FDX180928C002500002018-09-21 3:58PM EDT250.001.241.271.40-0.16-11.43%98767718.31%
FDX180928C002525002018-09-21 3:58PM EDT252.500.650.660.75-0.08-10.96%41540218.43%
FDX180928C002550002018-09-21 3:56PM EDT255.000.360.300.40-0.04-10.00%16484418.99%
FDX180928C002575002018-09-21 3:21PM EDT257.500.180.150.22-0.06-25.00%5052919.87%
FDX180928C002600002018-09-21 3:10PM EDT260.000.120.100.13-0.03-20.00%21474721.05%
FDX180928C002625002018-09-21 3:56PM EDT262.500.060.050.10-0.03-33.33%9123123.15%
FDX180928C002650002018-09-21 3:09PM EDT265.000.090.050.11+0.03+50.00%1021926.56%
FDX180928C002675002018-09-21 11:04AM EDT267.500.040.010.04-0.03-42.86%2750625.39%
FDX180928C002700002018-09-21 10:17AM EDT270.000.050.010.08+0.02+66.67%38930.76%
FDX180928C002725002018-09-20 11:40AM EDT272.500.030.000.130.00-13736.13%
FDX180928C002750002018-09-18 1:04PM EDT275.000.070.000.150.00-204439.84%
FDX180928C002775002018-09-18 10:07AM EDT277.500.010.000.240.00-574046.19%
FDX180928C002800002018-09-21 11:53PM EDT280.000.100.000.230.00-12048.73%
FDX180928C002825002018-09-18 11:03AM EDT282.500.020.000.220.00-1751.17%
FDX180928C002850002018-09-17 3:54PM EDT285.000.080.000.250.00-152155.13%
FDX180928C002875002018-09-21 11:53PM EDT287.500.020.000.230.00-1151.17%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX180928P001900002018-09-21 11:53PM EDT190.000.090.020.130.00-531480.86%
FDX180928P001950002018-09-14 1:19PM EDT195.000.030.000.04-0.05-62.50%12963.28%
FDX180928P002000002018-09-18 11:57AM EDT200.000.040.010.250.00-335371.88%
FDX180928P002050002018-08-24 11:50PM EDT205.000.260.160.300.00-1170.51%
FDX180928P002100002018-09-20 12:33PM EDT210.000.030.000.130.00-14151.95%
FDX180928P002125002018-09-21 11:53PM EDT212.500.050.000.270.00-212154.00%
FDX180928P002150002018-09-21 11:53PM EDT215.000.050.000.130.00-24250.20%
FDX180928P002175002018-09-19 12:43PM EDT217.500.080.000.260.00-105052.44%
FDX180928P002200002018-09-19 11:56AM EDT220.000.120.000.140.00-62443.56%
FDX180928P002225002018-09-21 3:49PM EDT222.500.060.050.12-0.04-40.00%355438.97%
FDX180928P002250002018-09-21 2:53PM EDT225.000.060.060.13-0.03-33.33%3935235.94%
FDX180928P002275002018-09-21 9:52AM EDT227.500.130.080.14+0.02+18.18%217232.81%
FDX180928P002300002018-09-21 2:08PM EDT230.000.110.110.15-0.03-21.43%3520029.59%
FDX180928P002325002018-09-21 3:14PM EDT232.500.150.120.19-0.05-25.00%4413427.20%
FDX180928P002350002018-09-21 3:57PM EDT235.000.230.190.25-0.04-14.81%3130824.81%
FDX180928P002375002018-09-21 3:12PM EDT237.500.320.300.35-0.06-15.79%13422022.61%
FDX180928P002400002018-09-21 3:59PM EDT240.000.570.500.62-0.05-8.06%39462221.83%
FDX180928P002425002018-09-21 3:58PM EDT242.500.980.860.94-0.07-6.67%16725519.89%
FDX180928P002450002018-09-21 3:59PM EDT245.001.541.481.58-0.23-12.99%41444618.95%
FDX180928P002475002018-09-21 3:47PM EDT247.502.432.392.60-0.34-12.27%33915918.36%
FDX180928P002500002018-09-21 3:18PM EDT250.003.903.704.05-0.35-8.24%26424518.08%
FDX180928P002525002018-09-21 3:31PM EDT252.505.765.605.90-0.39-6.34%2910018.13%
FDX180928P002550002018-09-21 2:44PM EDT255.007.807.858.25-0.40-4.88%1710121.24%
FDX180928P002575002018-09-21 3:34PM EDT257.5010.229.8510.75-3.58-25.94%63225.61%
FDX180928P002600002018-09-21 3:29PM EDT260.0012.5511.0514.60-3.95-23.94%301245.29%
FDX180928P002625002018-09-18 1:11PM EDT262.5016.9512.8017.150.00-5050.68%
FDX180928P002650002018-09-17 10:18AM EDT265.009.9015.3519.700.00-2055.91%
FDX180928P002675002018-09-17 11:26AM EDT267.5012.5518.0522.450.00-2063.15%