NYSE - Delayed Quote USD

FedEx Corporation (FDX)

265.84 +0.32 (+0.12%)
At close: April 26 at 4:00 PM EDT
266.00 +0.16 (+0.06%)
After hours: April 26 at 8:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FDX240503C00200000 4/25/2024 2:34 PM 200 64.13 64.65 68.15 0.00 0.00% 12 12 125.00%
FDX240503C00240000 4/25/2024 5:19 PM 240 24.25 25.40 28.30 0.00 0.00% 1 2 63.21%
FDX240503C00250000 4/12/2024 4:46 PM 250 18.80 15.25 17.55 0.00 0.00% 1 1 52.59%
FDX240503C00252500 4/19/2024 4:40 PM 252.5 15.01 13.25 15.00 -1.34 -8.20% 8 2 46.53%
FDX240503C00255000 4/26/2024 5:58 PM 255 12.60 11.05 12.00 3.15 33.33% 1 2 35.52%
FDX240503C00257500 4/23/2024 6:02 PM 257.5 15.64 9.00 9.50 0.00 0.00% 1 1 30.10%
FDX240503C00260000 4/26/2024 7:24 PM 260 7.68 6.85 7.30 0.66 9.40% 18 15 27.25%
FDX240503C00262500 4/26/2024 6:47 PM 262.5 5.32 4.40 5.90 1.02 23.72% 65 61 29.69%
FDX240503C00265000 4/26/2024 7:49 PM 265 3.95 3.40 3.60 -0.05 -1.25% 134 98 23.29%
FDX240503C00267500 4/26/2024 7:49 PM 267.5 2.25 2.19 2.28 -0.36 -13.79% 321 275 22.27%
FDX240503C00270000 4/26/2024 7:59 PM 270 1.37 1.26 1.38 -0.33 -19.41% 626 277 22.00%
FDX240503C00272500 4/26/2024 7:49 PM 272.5 0.75 0.52 0.80 -0.30 -28.57% 232 223 22.05%
FDX240503C00275000 4/26/2024 7:58 PM 275 0.43 0.16 0.46 -0.14 -24.56% 96 300 22.49%
FDX240503C00277500 4/26/2024 7:55 PM 277.5 0.20 0.17 0.26 -0.18 -47.37% 2,859 140 23.00%
FDX240503C00280000 4/26/2024 7:43 PM 280 0.13 0.09 0.17 -0.07 -35.00% 202 192 24.32%
FDX240503C00282500 4/26/2024 4:16 PM 282.5 0.04 0.05 0.17 -0.29 -87.88% 3 21 27.59%
FDX240503C00285000 4/26/2024 6:41 PM 285 0.06 0.01 0.31 -0.74 -92.50% 1 76 34.72%
FDX240503C00287500 4/25/2024 2:15 PM 287.5 0.01 0.01 0.51 0.00 0.00% 7 21 42.53%
FDX240503C00290000 4/26/2024 5:09 PM 290 0.03 0.00 0.08 -0.03 -50.00% 1 56 32.62%
FDX240503C00292500 4/19/2024 7:50 PM 292.5 0.21 0.00 0.75 0.00 0.00% 1 1 54.20%
FDX240503C00295000 4/25/2024 5:35 PM 295 0.05 0.00 0.90 0.03 150.00% 1 332 51.42%
FDX240503C00300000 4/23/2024 5:36 PM 300 0.10 0.00 0.75 0.00 0.00% 1 449 55.71%
FDX240503C00305000 4/17/2024 1:30 PM 305 0.12 0.00 0.11 0.00 0.00% 1 412 50.39%
FDX240503C00310000 4/19/2024 5:03 PM 310 0.65 0.00 1.27 0.00 0.00% 1 423 74.80%
FDX240503C00315000 4/17/2024 1:30 PM 315 0.09 0.00 0.30 0.00 0.00% 1 34 62.89%
FDX240503C00320000 4/19/2024 5:03 PM 320 0.63 0.00 0.75 0.00 0.00% 1 1 78.47%
FDX240503C00350000 3/22/2024 1:32 PM 350 0.03 0.00 0.50 0.00 0.00% 2 1 101.66%
FDX240503C00355000 4/11/2024 3:48 PM 355 0.06 0.00 0.00 0.00 0.00% - 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FDX240503P00200000 4/11/2024 3:40 PM 200 0.01 0.00 1.00 0.00 0.00% - 2 122.46%
FDX240503P00205000 4/11/2024 3:41 PM 205 0.01 0.00 2.13 0.00 0.00% - 4 132.03%
FDX240503P00210000 4/11/2024 3:40 PM 210 0.02 0.00 0.75 0.00 0.00% - 2 99.27%
FDX240503P00215000 4/11/2024 3:39 PM 215 0.03 0.00 1.27 0.00 0.00% - 2 100.39%
FDX240503P00220000 4/17/2024 5:47 PM 220 0.05 0.00 0.05 0.00 0.00% 205 205 56.64%
FDX240503P00225000 4/11/2024 3:38 PM 225 0.05 0.00 0.75 0.00 0.00% - 2 74.27%
FDX240503P00230000 4/16/2024 6:06 PM 230 0.10 0.00 0.75 0.00 0.00% 4 345 66.11%
FDX240503P00235000 4/25/2024 5:23 PM 235 0.05 0.00 0.75 0.00 0.00% 35 44 57.96%
FDX240503P00240000 4/25/2024 2:54 PM 240 0.14 0.00 0.75 0.00 0.00% 1 28 58.45%
FDX240503P00245000 4/19/2024 3:47 PM 245 0.30 0.05 0.15 0.00 0.00% 40 72 34.77%
FDX240503P00247500 4/26/2024 7:29 PM 247.5 0.08 0.03 0.24 -0.13 -61.90% 1 76 34.08%
FDX240503P00250000 4/26/2024 6:47 PM 250 0.11 0.09 0.14 -0.14 -56.00% 16 59 27.15%
FDX240503P00252500 4/26/2024 7:59 PM 252.5 0.20 0.18 0.22 -0.18 -47.37% 53 180 25.78%
FDX240503P00255000 4/26/2024 7:59 PM 255 0.32 0.32 0.40 -0.30 -48.39% 20 530 25.34%
FDX240503P00257500 4/26/2024 7:49 PM 257.5 0.47 0.51 0.67 -0.52 -52.53% 64 128 24.56%
FDX240503P00260000 4/26/2024 7:44 PM 260 0.79 0.85 1.05 -0.71 -47.33% 46 518 23.39%
FDX240503P00262500 4/26/2024 7:52 PM 262.5 1.39 1.45 1.57 -0.84 -37.67% 76 114 21.78%
FDX240503P00265000 4/26/2024 7:46 PM 265 2.26 2.33 2.46 -0.84 -27.10% 57 240 21.07%
FDX240503P00267500 4/26/2024 7:33 PM 267.5 3.31 3.55 3.75 -1.26 -27.57% 139 223 20.85%
FDX240503P00270000 4/26/2024 7:33 PM 270 4.54 5.10 5.40 -1.66 -26.77% 101 193 20.80%
FDX240503P00272500 4/26/2024 5:51 PM 272.5 6.41 6.75 7.95 -1.34 -17.29% 55 93 26.93%
FDX240503P00275000 4/25/2024 7:57 PM 275 9.01 8.15 9.80 -0.81 -8.25% 1 124 24.90%
FDX240503P00280000 4/25/2024 2:21 PM 280 17.05 12.75 15.25 0.00 0.00% 2 29 39.40%
FDX240503P00285000 4/12/2024 6:09 PM 285 18.07 17.50 20.65 0.00 0.00% 1 0 53.03%
FDX240503P00290000 4/9/2024 4:14 PM 290 15.80 22.75 24.75 0.00 0.00% 9 0 47.66%
FDX240503P00295000 3/28/2024 7:38 PM 295 8.17 27.55 29.70 0.00 0.00% 2 0 53.49%
FDX240503P00300000 4/17/2024 7:51 PM 300 36.93 32.20 35.10 0.00 0.00% 6 0 68.21%
FDX240503P00305000 4/17/2024 7:51 PM 305 41.95 36.95 40.10 0.00 0.00% - 0 75.00%

Related Tickers

UPS United Parcel Service, Inc.
147.59
+0.14%
 
JBHT J.B. Hunt Transport Services, Inc.
162.01
-1.06%
 
GXO GXO Logistics, Inc.
50.51
-0.06%
 
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
 
FWRD Forward Air Corporation
22.27
-3.34%
 
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
 
ZTO ZTO Express (Cayman) Inc.
21.61
+1.89%
 
DHL.DE Deutsche Post AG
38.84
+2.21%
 
LSTR Landstar System, Inc.
177.26
-0.10%
 
CJT.TO Cargojet Inc.
115.59
-1.54%