FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX190222C001300002019-02-01 2:25PM EST130.0047.7047.1051.40+47.70-10249.95%
FDX190222C001550002019-02-08 9:53AM EST155.0024.1023.7024.65+24.10-3386.82%
FDX190222C001600002019-02-15 10:37AM EST160.0018.4318.4519.60+18.43+10.96%1268.95%
FDX190222C001625002019-02-15 1:57PM EST162.5015.9016.5517.65+15.90-22.93%4161.43%
FDX190222C001650002019-02-15 11:51AM EST165.0012.8413.8514.70+12.84-35.12%3757.62%
FDX190222C001675002019-02-15 3:55PM EST167.5011.7511.5512.55+11.75+0.09%13859.47%
FDX190222C001700002019-02-15 2:40PM EST170.008.949.409.90+8.94-45.49%3327746.73%
FDX190222C001725002019-02-15 3:55PM EST172.507.387.207.55+7.38-36.60%286140.87%
FDX190222C001750002019-02-15 3:54PM EST175.005.145.105.30+5.14-53.90%18310035.21%
FDX190222C001775002019-02-15 3:57PM EST177.503.353.153.40+3.35-52.07%20510832.13%
FDX190222C001800002019-02-15 3:59PM EST180.001.781.621.85+1.78-64.75%74817929.08%
FDX190222C001825002019-02-15 3:58PM EST182.500.800.730.85+0.80-74.19%41710227.37%
FDX190222C001850002019-02-15 3:59PM EST185.000.360.270.44+0.36-79.19%37845829.15%
FDX190222C001875002019-02-15 3:54PM EST187.500.100.080.13+0.10-87.65%7028227.20%
FDX190222C001900002019-02-15 2:51PM EST190.000.040.000.06+0.04-88.24%12921128.91%
FDX190222C001925002019-02-15 9:56AM EST192.500.030.010.04+0.03-70.00%412332.23%
FDX190222C001950002019-02-15 10:12AM EST195.000.020.000.02+0.02-81.82%412533.99%
FDX190222C001975002019-02-06 3:27PM EST197.500.090.000.03+0.09-101240.23%
FDX190222C002000002019-02-15 2:40PM EST200.000.080.000.04+0.08+33.33%105146.48%
FDX190222C002025002019-02-12 1:02PM EST202.500.030.000.03+0.03-1749.22%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX190222P001300002019-02-15 1:59PM EST130.000.040.000.07+0.04-83.33%4100121.09%
FDX190222P001400002019-02-08 11:37AM EST140.000.070.000.03+0.07-1387.50%
FDX190222P001440002019-01-14 11:31AM EST144.000.410.000.030.00-1078.13%
FDX190222P001450002019-01-08 1:59PM EST145.001.230.000.030.00-404075.78%
FDX190222P001480002019-01-17 2:05PM EST148.000.430.000.03+0.43-1069.53%
FDX190222P001500002019-02-15 3:42PM EST150.000.020.000.04+0.02-75.00%38867.19%
FDX190222P001525002019-02-01 1:12PM EST152.500.050.000.04+0.05-11061.33%
FDX190222P001550002019-01-18 2:47PM EST155.000.410.000.03+0.41-8511153.91%
FDX190222P001575002019-02-15 12:47PM EST157.500.020.000.04+0.02-84.62%44950.39%
FDX190222P001600002019-02-15 10:32AM EST160.000.080.020.04+0.08+33.33%96348.83%
FDX190222P001625002019-02-12 1:33PM EST162.500.090.030.06+0.09-4711045.70%
FDX190222P001650002019-02-15 3:49PM EST165.000.090.050.11+0.09-83.64%1358743.85%
FDX190222P001675002019-02-15 3:31PM EST167.500.180.120.16+0.18+125.00%11816840.04%
FDX190222P001700002019-02-15 3:54PM EST170.000.250.220.28+0.25+127.27%15158337.60%
FDX190222P001725002019-02-15 3:45PM EST172.500.430.420.50+0.43+34.38%49922735.40%
FDX190222P001750002019-02-15 3:41PM EST175.000.870.780.85+0.87+180.65%58836232.64%
FDX190222P001775002019-02-15 3:57PM EST177.501.401.261.51+1.40+150.00%34227030.86%
FDX190222P001800002019-02-15 3:59PM EST180.002.462.362.56+2.46+148.48%34452429.22%
FDX190222P001825002019-02-15 3:54PM EST182.504.003.854.10+4.00+140.96%16930028.17%
FDX190222P001850002019-02-15 3:59PM EST185.005.965.756.15+5.96+113.62%7698729.35%
FDX190222P001875002019-02-15 3:17PM EST187.509.197.758.45+9.19+121.45%236531.69%
FDX190222P001900002019-02-15 3:42PM EST190.0010.9510.0511.35+10.95+148.86%41349.95%