FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX180420C001150002018-03-16 3:45PM EDT115.00138.30134.70136.00+37.80+27.33%550.00%
FDX180420C001400002018-01-13 12:54AM EDT140.00132.50129.80134.200.00-301,565.33%
FDX180420C001550002018-03-07 10:47AM EDT155.0086.1693.3097.55+18.66+21.66%10537.89%
FDX180420C001750002018-03-16 3:45PM EDT175.0078.5074.9576.25+78.50+100.00%450.00%
FDX180420C001800002018-03-27 1:39PM EDT180.0060.6753.0056.350.00-240.00%
FDX180420C001850002018-02-08 2:13PM EDT185.0060.7163.5567.70-23.98-39.50%112378.71%
FDX180420C001900002018-01-04 12:55PM EDT190.0074.8075.8577.500.00-112841.80%
FDX180420C001950002018-04-10 10:07AM EDT195.0043.6448.3551.100.00-240.00%
FDX180420C002000002018-04-19 12:35PM EDT200.0050.120.000.000.00-442760.00%
FDX180420C002100002018-04-19 3:38PM EDT210.0041.850.000.000.00-352070.00%
FDX180420C002150002018-03-29 9:46AM EDT215.0026.7925.5526.35+4.44+19.87%4220.00%
FDX180420C002200002018-04-19 3:27PM EDT220.0030.900.000.000.00-224690.00%
FDX180420C002225002018-04-11 9:35AM EDT222.5015.3020.8023.500.00-6760.00%
FDX180420C002250002018-04-17 11:41AM EDT225.0027.030.000.000.00-11110.00%
FDX180420C002275002018-04-19 12:38PM EDT227.5023.000.000.000.00-241740.00%
FDX180420C002300002018-04-19 3:03PM EDT230.0021.580.000.000.00-717530.00%
FDX180420C002325002018-04-19 10:05AM EDT232.5018.250.000.000.00-11170.00%
FDX180420C002350002018-04-19 3:41PM EDT235.0017.050.000.000.00-775890.00%
FDX180420C002375002018-04-19 1:39PM EDT237.5012.800.000.000.00-43110.00%
FDX180420C002400002018-04-19 2:35PM EDT240.0010.770.000.000.00-721,6180.00%
FDX180420C002425002018-04-19 3:57PM EDT242.508.930.000.000.00-794410.00%
FDX180420C002450002018-04-19 3:01PM EDT245.006.500.000.000.00-1241,1060.00%
FDX180420C002475002018-04-19 1:47PM EDT247.503.450.000.000.00-693290.00%
FDX180420C002500002018-04-19 3:35PM EDT250.002.410.000.000.00-5662,3490.00%
FDX180420C002525002018-04-19 3:57PM EDT252.500.670.000.000.00-5441,7301.56%
FDX180420C002550002018-04-19 3:47PM EDT255.000.240.000.000.00-2421,4946.25%
FDX180420C002575002018-04-19 2:49PM EDT257.500.080.000.000.00-9559812.50%
FDX180420C002600002018-04-19 3:39PM EDT260.000.050.000.000.00-1293,40112.50%
FDX180420C002625002018-04-19 2:57PM EDT262.500.030.000.000.00-1782425.00%
FDX180420C002650002018-04-19 3:50PM EDT265.000.040.000.000.00-20544625.00%
FDX180420C002675002018-04-19 3:54PM EDT267.500.030.000.000.00-3120225.00%
FDX180420C002700002018-04-19 3:27PM EDT270.000.030.000.000.00-72,31325.00%
FDX180420C002725002018-04-19 3:56PM EDT272.500.030.000.000.00-550425.00%
FDX180420C002750002018-04-18 1:43PM EDT275.000.010.000.000.00-113950.00%
FDX180420C002775002018-03-29 9:40AM EDT277.500.140.050.12+0.04+40.00%116290.04%
FDX180420C002800002018-04-13 11:27AM EDT280.000.010.000.03-0.01-50.00%201,72478.13%
FDX180420C002850002018-03-23 11:58PM EDT285.000.160.040.090.00-7577106.25%
FDX180420C002900002018-04-18 3:49PM EDT290.000.020.000.000.00-51,37250.00%
FDX180420C003000002018-04-18 2:08PM EDT300.000.020.000.000.00-3086450.00%
FDX180420C003100002018-03-27 11:32AM EDT310.000.010.000.010.00-9649128.13%
FDX180420C003200002018-04-04 3:06PM EDT320.000.010.000.01-0.01-50.00%20532146.88%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX180420P001050002018-02-12 11:25AM EDT105.000.060.000.03-0.04-66.67%1351550.00%
FDX180420P001100002018-02-12 11:35AM EDT110.000.070.000.03+0.07+100.00%129518.75%
FDX180420P001150002018-04-10 1:16PM EDT115.000.020.000.030.00-230493.75%
FDX180420P001200002018-02-20 1:53PM EDT120.000.030.000.03-0.01-33.33%1111468.75%
FDX180420P001250002017-12-29 3:07PM EDT125.000.040.020.06-0.16-80.00%929485.94%
FDX180420P001300002018-02-14 1:12PM EDT130.000.050.010.080.00-1027465.63%
FDX180420P001350002018-02-14 1:12PM EDT135.000.060.000.03+0.01+16.67%1063396.88%
FDX180420P001400002018-02-14 1:12PM EDT140.000.080.000.030.00-10139375.00%
FDX180420P001450002018-03-29 9:31AM EDT145.000.030.000.01+0.01+50.00%25295325.00%
FDX180420P001500002018-03-29 12:32PM EDT150.000.010.000.01-0.01-50.00%1171,421306.25%
FDX180420P001550002018-03-29 2:45PM EDT155.000.010.000.01-0.02-66.67%471,441287.50%
FDX180420P001600002018-04-04 3:06PM EDT160.000.020.000.02+0.01+100.00%509,206284.38%
FDX180420P001650002018-04-10 10:03AM EDT165.000.010.000.010.00-1001,712250.00%
FDX180420P001700002018-04-11 11:48AM EDT170.000.030.000.030.00-24,688259.38%
FDX180420P001750002018-04-11 12:17PM EDT175.000.030.000.030.00-201,077240.63%
FDX180420P001800002018-04-16 11:18AM EDT180.000.010.000.000.00-4245950.00%
FDX180420P001850002018-04-11 11:55AM EDT185.000.050.000.030.00-17276206.25%
FDX180420P001900002018-04-09 12:09PM EDT190.000.100.000.030.00-6369190.63%
FDX180420P001950002018-04-13 10:13AM EDT195.000.030.020.04-0.01-25.00%2289185.94%
FDX180420P002000002018-04-16 12:24PM EDT200.000.010.000.000.00-251,12650.00%
FDX180420P002050002018-04-13 9:53AM EDT205.000.040.000.080.00-1094157.81%
FDX180420P002100002018-04-19 9:34AM EDT210.000.020.000.000.00-31,17950.00%
FDX180420P002125002018-04-20 6:33AM EDT212.500.050.000.000.00-5550.00%
FDX180420P002150002018-04-17 11:39AM EDT215.000.030.000.000.00-2317250.00%
FDX180420P002200002018-04-19 3:01PM EDT220.000.020.000.000.00-231,35650.00%
FDX180420P002225002018-04-19 9:46AM EDT222.500.070.000.000.00-118350.00%
FDX180420P002250002018-04-19 10:13AM EDT225.000.060.000.000.00-1169950.00%
FDX180420P002275002018-04-19 9:37AM EDT227.500.040.000.000.00-266850.00%
FDX180420P002300002018-04-19 2:36PM EDT230.000.020.000.000.00-112,96750.00%
FDX180420P002325002018-04-18 2:35PM EDT232.500.060.000.000.00-2646625.00%
FDX180420P002350002018-04-19 12:59PM EDT235.000.070.000.000.00-363125.00%
FDX180420P002375002018-04-19 1:33PM EDT237.500.070.000.000.00-546225.00%
FDX180420P002400002018-04-19 2:36PM EDT240.000.080.000.000.00-931,85025.00%
FDX180420P002425002018-04-19 3:57PM EDT242.500.090.000.000.00-4448312.50%
FDX180420P002450002018-04-19 3:57PM EDT245.000.100.000.000.00-17653912.50%
FDX180420P002475002018-04-19 2:09PM EDT247.500.480.000.000.00-1104826.25%
FDX180420P002500002018-04-19 3:57PM EDT250.000.780.000.000.00-1,8833,0073.13%
FDX180420P002525002018-04-19 3:34PM EDT252.502.050.000.000.00-1593130.00%
FDX180420P002550002018-04-19 3:34PM EDT255.004.050.000.000.00-784160.00%
FDX180420P002575002018-04-19 3:38PM EDT257.505.700.000.000.00-1101140.00%
FDX180420P002600002018-04-19 3:38PM EDT260.008.150.000.000.00-689060.00%
FDX180420P002625002018-04-18 2:47PM EDT262.506.850.000.000.00-1280.00%
FDX180420P002650002018-03-21 3:50PM EDT265.0015.8533.7036.700.00-3140520.58%
FDX180420P002675002018-03-21 3:50PM EDT267.5018.0036.3039.400.00-3718540.89%
FDX180420P002700002018-04-19 11:01AM EDT270.0019.010.000.000.00-612850.00%
FDX180420P002725002018-04-18 11:30AM EDT272.5017.500.000.000.00-4050.00%
FDX180420P002775002018-04-20 6:33AM EDT277.5027.350.000.000.00-100.00%
FDX180420P002800002018-03-27 2:35PM EDT280.0041.6045.1546.550.00-35956533.64%
FDX180420P002900002018-03-27 2:35PM EDT290.0051.6055.3556.100.00-2619587.35%
FDX180420P003000002018-03-09 11:42AM EDT300.0057.1049.7052.85+19.64+34.40%501300.98%
FDX180420P003200002018-02-17 12:57AM EDT320.0072.8569.7572.90+72.85+100.00%110373.54%