FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX190823C001450002019-08-16 12:03PM EDT145.0011.7511.5015.150.00-102169.53%
FDX190823C001460002019-08-19 12:09AM EDT146.009.4510.2014.500.00--1267.09%
FDX190823C001470002019-08-15 1:38PM EDT147.007.209.6513.000.00-173060.45%
FDX190823C001480002019-08-15 1:39PM EDT148.006.458.0512.650.00-72857.81%
FDX190823C001490002019-08-16 9:36AM EDT149.006.857.0511.150.00-2879118.12%
FDX190823C001500002019-08-21 1:42PM EDT150.008.488.058.55+1.20+16.48%125259.18%
FDX190823C001525002019-08-21 3:25PM EDT152.506.055.656.05+2.15+55.13%2818645.51%
FDX190823C001550002019-08-21 3:11PM EDT155.003.793.503.75+1.57+70.72%4523636.96%
FDX190823C001575002019-08-21 2:00PM EDT157.501.661.681.76+0.60+56.60%20146729.88%
FDX190823C001600002019-08-21 3:58PM EDT160.000.550.560.60+0.20+57.14%66684727.98%
FDX190823C001625002019-08-21 3:59PM EDT162.500.150.100.19+0.03+25.00%40875029.79%
FDX190823C001650002019-08-21 1:55PM EDT165.000.030.000.06-0.03-50.00%1281,17632.23%
FDX190823C001675002019-08-21 1:30PM EDT167.500.020.000.02-0.01-33.33%711,03535.16%
FDX190823C001700002019-08-21 3:09PM EDT170.000.010.000.020.00-372,86742.58%
FDX190823C001725002019-08-21 12:15PM EDT172.500.010.010.020.00-1421950.00%
FDX190823C001750002019-08-21 11:43AM EDT175.000.030.000.02+0.01+50.00%535953.13%
FDX190823C001775002019-08-19 9:34AM EDT177.500.030.000.050.00-147365.63%
FDX190823C001800002019-08-15 12:47PM EDT180.000.010.000.030.00-414168.75%
FDX190823C001825002019-08-16 3:51PM EDT182.500.070.000.050.00-442879.69%
FDX190823C001850002019-08-21 11:42AM EDT185.000.010.010.05-0.04-80.00%56488.28%
FDX190823C001875002019-08-02 11:37AM EDT187.500.090.000.050.00-105892.19%
FDX190823C001900002019-08-02 10:41AM EDT190.000.060.000.050.00-22898.44%
FDX190823C001925002019-07-29 10:03AM EDT192.500.020.000.050.00-822104.69%
FDX190823C001950002019-08-14 3:12PM EDT195.000.040.000.030.00-79104.69%
FDX190823C001975002019-07-25 3:30PM EDT197.500.160.000.050.00--13117.19%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX190823P001310002019-08-19 12:09AM EDT131.000.04-0.050.00--6112.89%
FDX190823P001340002019-08-19 12:09AM EDT134.000.16-0.050.00--3100.78%
FDX190823P001360002019-08-19 1:21PM EDT136.000.02-0.050.00-1492.97%
FDX190823P001370002019-08-21 1:47PM EDT137.000.02-0.050.00-12689.06%
FDX190823P001380002019-08-19 12:09AM EDT138.000.07-0.050.00--3085.16%
FDX190823P001390002019-08-19 12:09AM EDT139.000.47-0.090.00--888.67%
FDX190823P001400002019-08-21 1:42PM EDT140.000.040.010.09-0.01-20.00%1125277.34%
FDX190823P001420002019-08-19 12:09AM EDT142.000.28-0.110.00--378.91%
FDX190823P001430002019-08-19 12:09AM EDT143.000.210.000.110.00--3766.41%
FDX190823P001440002019-08-20 12:42PM EDT144.000.100.010.140.00-59965.63%
FDX190823P001450002019-08-19 3:03PM EDT145.000.210.000.130.00-218160.16%
FDX190823P001460002019-08-20 3:26PM EDT146.000.120.000.150.00-3035457.42%
FDX190823P001470002019-08-21 3:56PM EDT147.000.050.000.10-0.09-64.29%611950.00%
FDX190823P001480002019-08-21 10:26AM EDT148.000.050.000.13-0.14-73.68%210454.69%
FDX190823P001490002019-08-20 1:49PM EDT149.000.260.050.120.00-2711949.41%
FDX190823P001500002019-08-21 3:15PM EDT150.000.080.040.11-0.21-72.41%2852544.14%
FDX190823P001525002019-08-21 2:20PM EDT152.500.130.120.17-0.55-80.88%8948536.52%
FDX190823P001550002019-08-21 3:35PM EDT155.000.330.330.38-0.96-74.42%15430131.30%
FDX190823P001575002019-08-21 3:58PM EDT157.501.030.971.01-1.48-58.96%57033428.37%
FDX190823P001600002019-08-21 3:59PM EDT160.002.352.292.41-1.35-36.49%7433927.74%
FDX190823P001625002019-08-21 3:45PM EDT162.504.254.254.60-2.77-39.46%1811433.50%
FDX190823P001650002019-08-20 2:32PM EDT165.009.106.607.000.00-3212540.82%
FDX190823P001675002019-08-20 1:57PM EDT167.5011.907.4511.550.00-15151.47%
FDX190823P001700002019-08-21 3:08PM EDT170.0011.3511.4512.20-0.17-1.48%351973.24%
FDX190823P001725002019-08-08 1:34PM EDT172.509.4012.0016.050.00-80134.13%
FDX190823P001750002019-08-21 3:08PM EDT175.0016.3516.4517.20+2.72+19.96%352250.00%
FDX190823P001775002019-08-06 2:33PM EDT177.5016.5017.5021.200.00-2067.58%
FDX190823P001800002019-08-05 2:01PM EDT180.0024.1519.5023.800.00-10179.98%
FDX190823P001825002019-07-31 2:52PM EDT182.5013.1022.0026.750.00--088.28%
FDX190823P001875002019-07-26 1:47PM EDT187.5014.0027.0531.800.00-50111.91%