Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

FedEx Corporation (FDX)

Compare
241.93
+0.22
+(0.09%)
As of 1:19:23 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FDX250404C00190000 3/11/2025 1:39 PM 190 53.80 50.85 54.35 0.00 0.00% 1 1 125.98%
FDX250404C00202500 3/25/2025 3:36 PM 202.5 37.80 39.10 41.70 0.00 0.00% - 4 106.98%
FDX250404C00205000 3/21/2025 10:07 AM 205 15.90 36.15 39.20 0.00 0.00% 5 5 95.07%
FDX250404C00210000 3/24/2025 9:30 AM 210 26.00 31.95 33.45 0.00 0.00% 2 8 84.72%
FDX250404C00215000 3/28/2025 3:19 PM 215 26.70 27.20 28.85 0.00 0.00% 2 42 80.81%
FDX250404C00217500 3/24/2025 9:36 AM 217.5 22.00 24.60 26.45 0.00 0.00% 1 11 74.90%
FDX250404C00220000 3/26/2025 10:24 AM 220 25.00 22.40 24.30 0.00 0.00% 1 188 74.71%
FDX250404C00222500 3/25/2025 11:18 AM 222.5 19.50 19.85 20.90 0.00 0.00% 11 53 60.30%
FDX250404C00225000 3/31/2025 10:00 AM 225 17.80 16.95 18.20 1.70 10.56% 1 322 59.81%
FDX250404C00227500 3/26/2025 2:52 PM 227.5 14.05 15.05 15.55 -1.55 -9.94% 1 21 51.29%
FDX250404C00230000 3/31/2025 10:00 AM 230 13.15 12.70 14.20 -1.03 -7.26% 1 47 50.54%
FDX250404C00232500 3/31/2025 9:51 AM 232.5 9.65 10.00 11.30 -3.85 -28.52% 2 43 47.90%
FDX250404C00235000 3/31/2025 10:43 AM 235 8.70 8.55 8.90 0.45 5.45% 46 92 41.63%
FDX250404C00237500 3/28/2025 2:18 PM 237.5 6.75 6.55 6.90 0.00 0.00% 250 269 38.67%
FDX250404C00240000 3/31/2025 11:30 AM 240 5.19 5.00 5.20 0.24 4.85% 29 472 37.01%
FDX250404C00242500 3/31/2025 12:36 PM 242.5 3.65 3.55 3.75 0.00 0.00% 23 700 35.62%
FDX250404C00245000 3/31/2025 11:25 AM 245 2.55 2.39 2.57 -0.10 -3.77% 81 327 34.45%
FDX250404C00247500 3/31/2025 12:09 PM 247.5 1.38 1.49 1.64 -0.32 -18.82% 96 68 33.18%
FDX250404C00250000 3/31/2025 12:46 PM 250 0.95 0.82 1.00 -0.13 -12.04% 266 374 32.42%
FDX250404C00252500 3/31/2025 12:38 PM 252.5 0.53 0.48 0.57 -0.08 -13.11% 11 201 31.76%
FDX250404C00255000 3/31/2025 10:53 AM 255 0.29 0.27 0.33 -0.06 -17.14% 8 1,768 31.84%
FDX250404C00257500 3/31/2025 11:07 AM 257.5 0.16 0.13 0.28 -0.02 -11.11% 9 131 34.86%
FDX250404C00260000 3/31/2025 12:19 PM 260 0.06 0.06 0.15 -0.05 -45.45% 2 75 34.47%
FDX250404C00262500 3/26/2025 2:24 PM 262.5 0.14 0.02 0.10 0.00 0.00% 5 8 35.65%
FDX250404C00265000 3/31/2025 9:46 AM 265 0.05 0.00 0.10 -0.05 -50.00% 3 89 39.06%
FDX250404C00267500 3/24/2025 11:56 AM 267.5 0.06 0.00 0.50 0.00 0.00% 1 2 57.23%
FDX250404C00270000 3/31/2025 11:51 AM 270 0.04 0.01 0.18 -0.01 -20.00% 334 82 50.20%
FDX250404C00275000 3/21/2025 1:58 PM 275 0.05 0.00 0.25 -0.26 -83.87% 7 95 53.71%
FDX250404C00280000 3/28/2025 2:51 PM 280 0.02 0.01 0.24 -0.01 -33.33% 1 46 60.06%
FDX250404C00285000 3/27/2025 10:02 AM 285 0.01 0.00 0.50 0.00 0.00% 2 19 73.63%
FDX250404C00290000 3/26/2025 1:08 PM 290 0.26 0.01 0.35 0.00 0.00% 1 27 75.98%
FDX250404C00295000 3/21/2025 12:15 PM 295 0.08 0.00 0.50 0.00 0.00% 5 37 86.13%
FDX250404C00300000 3/31/2025 10:02 AM 300 0.01 0.00 0.01 0.00 0.00% 9 131 59.38%
FDX250404C00305000 3/21/2025 9:31 AM 305 0.28 0.00 0.02 0.00 0.00% 170 229 67.19%
FDX250404C00310000 3/24/2025 9:40 AM 310 0.07 0.00 0.07 0.06 600.00% 1 2 80.47%
FDX250404C00315000 3/20/2025 1:25 PM 315 0.12 0.00 1.04 0.00 0.00% 1 162 122.95%
FDX250404C00320000 3/24/2025 11:00 AM 320 0.01 0.00 0.20 0.00 0.00% 28 28 101.17%
FDX250404C00325000 3/18/2025 3:50 PM 325 0.14 0.00 1.27 0.00 0.00% 1 171 139.36%
FDX250404C00345000 3/18/2025 3:50 PM 345 0.04 0.00 1.27 0.00 0.00% 1 2 161.43%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FDX250404P00170000 3/12/2025 12:48 PM 170 0.51 0.00 0.05 0.00 0.00% - 2 110.16%
FDX250404P00175000 3/21/2025 10:33 AM 175 0.03 0.00 0.13 0.00 0.00% 4 4 113.28%
FDX250404P00180000 3/20/2025 11:17 AM 180 0.10 0.00 0.10 0.00 0.00% - 5 101.17%
FDX250404P00185000 3/28/2025 3:42 PM 185 0.02 0.00 0.13 0.00 0.00% 10 202 95.70%
FDX250404P00190000 3/12/2025 2:37 PM 190 1.02 0.00 0.14 0.00 0.00% 73 282 87.89%
FDX250404P00195000 3/21/2025 12:58 PM 195 0.10 0.00 0.14 0.00 0.00% 8 74 79.49%
FDX250404P00200000 3/31/2025 9:56 AM 200 0.10 0.00 0.15 0.02 25.00% 1 282 71.88%
FDX250404P00205000 3/31/2025 10:04 AM 205 0.05 0.00 0.06 -0.05 -50.00% 10 99 56.64%
FDX250404P00210000 3/28/2025 12:35 PM 210 0.02 0.03 0.16 0.00 0.00% 14 76 57.23%
FDX250404P00212500 3/28/2025 10:38 AM 212.5 0.20 0.00 0.50 0.00 0.00% 1 2 62.40%
FDX250404P00215000 3/28/2025 3:35 PM 215 0.14 0.01 0.50 0.00 0.00% 55 78 57.91%
FDX250404P00217500 3/26/2025 10:24 AM 217.5 0.01 0.02 0.51 0.00 0.00% 1 32 53.61%
FDX250404P00220000 3/31/2025 10:13 AM 220 0.19 0.02 0.25 0.02 11.76% 1 602 48.34%
FDX250404P00222500 3/31/2025 9:37 AM 222.5 0.23 0.05 0.25 -0.17 -42.50% 6 227 43.60%
FDX250404P00225000 3/31/2025 12:04 PM 225 0.17 0.10 0.28 -0.21 -55.26% 28 215 39.84%
FDX250404P00227500 3/31/2025 9:53 AM 227.5 0.28 0.25 0.33 -0.16 -36.36% 40 119 36.33%
FDX250404P00230000 3/31/2025 12:04 PM 230 0.44 0.43 0.49 -0.25 -36.23% 112 160 34.72%
FDX250404P00232500 3/31/2025 11:59 AM 232.5 0.70 0.71 0.78 -0.40 -36.36% 110 155 33.89%
FDX250404P00235000 3/31/2025 11:01 AM 235 1.16 1.11 1.29 -0.38 -24.68% 35 281 34.03%
FDX250404P00237500 3/31/2025 10:28 AM 237.5 2.00 1.67 1.90 -0.12 -5.66% 42 261 33.07%
FDX250404P00240000 3/31/2025 12:38 PM 240 2.50 2.45 2.64 -0.53 -17.49% 143 351 31.30%
FDX250404P00242500 3/31/2025 11:17 AM 242.5 3.57 3.45 3.70 -0.62 -14.80% 11 177 30.13%
FDX250404P00245000 3/31/2025 11:35 AM 245 4.80 4.75 4.95 -0.60 -11.11% 50 591 28.00%
FDX250404P00247500 3/28/2025 3:38 PM 247.5 7.35 6.35 6.70 0.00 0.00% 49 42 27.71%
FDX250404P00250000 3/31/2025 10:12 AM 250 7.50 8.25 9.45 -1.33 -15.06% 17 97 37.01%
FDX250404P00252500 3/28/2025 3:49 PM 252.5 12.40 9.55 11.05 0.00 0.00% 2 5 30.20%
FDX250404P00255000 3/31/2025 11:49 AM 255 12.43 12.55 13.50 -18.80 -60.20% 1 18 34.03%
FDX250404P00257500 3/25/2025 9:33 AM 257.5 13.86 14.75 15.85 0.00 0.00% 1 2 34.86%
FDX250404P00260000 3/26/2025 9:48 AM 260 15.50 17.20 17.80 0.00 0.00% 2 9 0.00%
FDX250404P00262500 3/25/2025 9:46 AM 262.5 18.30 19.80 20.30 0.00 0.00% 2 2 0.00%
FDX250404P00265000 3/26/2025 9:49 AM 265 20.50 22.05 23.50 0.00 0.00% 1 8 51.37%
FDX250404P00270000 3/27/2025 3:53 PM 270 25.66 26.20 28.95 0.00 0.00% 5 8 70.12%
FDX250404P00275000 3/27/2025 3:53 PM 275 30.68 31.05 34.30 0.00 0.00% - 0 85.62%
FDX250404P00280000 3/25/2025 12:36 PM 280 38.50 36.00 39.05 0.00 0.00% 1 0 88.87%
FDX250404P00290000 3/20/2025 1:52 PM 290 42.79 46.00 49.05 0.00 0.00% - 0 104.30%
FDX250404P00295000 3/5/2025 10:10 AM 295 46.94 51.15 54.05 0.00 0.00% - 0 111.62%

Related Tickers

UPS United Parcel Service, Inc.
109.79
+0.12%
 
JBHT J.B. Hunt Transport Services, Inc.
146.48
+0.25%
 
CHRW C.H. Robinson Worldwide, Inc.
101.48
+0.35%
 
EXPD Expeditors International of Washington, Inc.
119.79
+0.05%
 
GXO GXO Logistics, Inc.
39.01
-0.78%
 
PBI Pitney Bowes Inc.
9.15
-1.61%
 
CJT.TO Cargojet Inc.
83.88
+1.53%
 
LSTR Landstar System, Inc.
149.41
+1.38%
 
DHL.DE Deutsche Post AG
39.48
-0.88%
 
JYD Jayud Global Logistics Limited
7.48
+2.89%