NYSE - Delayed Quote USD
FedEx Corporation (FDX)
221.14
-4.98
(-2.20%)
At close: May 20 at 4:00:02 PM EDT
219.95
-1.19
(-0.54%)
Pre-Market: 7:55:26 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250523C00180000 | 4/16/2025 11:04 AM | 180 | 28.20 | 47.60 | 51.20 | 0.00 | 0.00% | 2 | 10 | 323.07% |
| FDX250523C00190000 | 4/15/2025 12:39 PM | 190 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FDX250523C00195000 | 5/20/2025 1:06 PM | 195 | 27.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FDX250523C00200000 | 5/12/2025 10:31 AM | 200 | 33.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| FDX250523C00205000 | 5/20/2025 2:28 PM | 205 | 15.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 69 | 0.00% |
| FDX250523C00210000 | 5/20/2025 2:31 PM | 210 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 97 | 0.00% |
| FDX250523C00212500 | 5/15/2025 1:30 PM | 212.5 | 19.87 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| FDX250523C00215000 | 5/20/2025 3:23 PM | 215 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 136 | 0.00% |
| FDX250523C00217500 | 5/16/2025 1:11 PM | 217.5 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| FDX250523C00220000 | 5/20/2025 3:58 PM | 220 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 75 | 0.00% |
| FDX250523C00222500 | 5/20/2025 3:54 PM | 222.5 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 72 | 1.56% |
| FDX250523C00225000 | 5/20/2025 3:58 PM | 225 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 262 | 6.25% |
| FDX250523C00227500 | 5/20/2025 3:58 PM | 227.5 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 169 | 6.25% |
| FDX250523C00230000 | 5/20/2025 3:59 PM | 230 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 1,007 | 12.50% |
| FDX250523C00232500 | 5/20/2025 3:32 PM | 232.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 155 | 12.50% |
| FDX250523C00235000 | 5/20/2025 3:48 PM | 235 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 1,715 | 12.50% |
| FDX250523C00237500 | 5/20/2025 3:21 PM | 237.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 145 | 12.50% |
| FDX250523C00240000 | 5/20/2025 3:59 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 2,099 | 25.00% |
| FDX250523C00242500 | 5/20/2025 10:46 AM | 242.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 198 | 25.00% |
| FDX250523C00245000 | 5/19/2025 3:50 PM | 245 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 182 | 25.00% |
| FDX250523C00247500 | 5/16/2025 12:55 PM | 247.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 25.00% |
| FDX250523C00250000 | 5/19/2025 3:29 PM | 250 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 384 | 25.00% |
| FDX250523C00252500 | 5/16/2025 11:39 AM | 252.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| FDX250523C00255000 | 5/19/2025 1:15 PM | 255 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 105 | 25.00% |
| FDX250523C00257500 | 5/15/2025 2:50 PM | 257.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| FDX250523C00260000 | 5/19/2025 3:02 PM | 260 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 24 | 50.00% |
| FDX250523C00270000 | 5/8/2025 2:11 PM | 270 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FDX250523C00295000 | 5/5/2025 12:18 PM | 295 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| FDX250523C00305000 | 5/8/2025 3:24 PM | 305 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250523P00140000 | 4/29/2025 3:14 PM | 140 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| FDX250523P00145000 | 4/11/2025 10:20 AM | 145 | 1.61 | 0.00 | 2.50 | 0.00 | 0.00% | - | 4 | 299.61% |
| FDX250523P00150000 | 4/29/2025 3:14 PM | 150 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FDX250523P00155000 | 4/14/2025 3:35 PM | 155 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| FDX250523P00170000 | 5/7/2025 1:06 PM | 170 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 36 | 50.00% |
| FDX250523P00175000 | 5/8/2025 11:43 AM | 175 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 50.00% |
| FDX250523P00180000 | 5/15/2025 11:23 AM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
| FDX250523P00185000 | 5/1/2025 1:40 PM | 185 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 50.00% |
| FDX250523P00190000 | 5/20/2025 11:46 AM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 61 | 50.00% |
| FDX250523P00192500 | 5/20/2025 11:46 AM | 192.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| FDX250523P00195000 | 5/19/2025 1:10 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 228 | 25.00% |
| FDX250523P00197500 | 5/19/2025 1:55 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 13 | 25.00% |
| FDX250523P00200000 | 5/20/2025 2:36 PM | 200 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 81 | 25.00% |
| FDX250523P00202500 | 5/20/2025 9:36 AM | 202.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| FDX250523P00205000 | 5/20/2025 3:57 PM | 205 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 94 | 25.00% |
| FDX250523P00207500 | 5/19/2025 1:36 PM | 207.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| FDX250523P00210000 | 5/20/2025 3:40 PM | 210 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 375 | 12.50% |
| FDX250523P00212500 | 5/20/2025 3:40 PM | 212.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 52 | 12.50% |
| FDX250523P00215000 | 5/20/2025 3:25 PM | 215 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 130 | 6.25% |
| FDX250523P00217500 | 5/20/2025 3:46 PM | 217.5 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 363 | 6.25% |
| FDX250523P00220000 | 5/20/2025 3:59 PM | 220 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 224 | 459 | 1.56% |
| FDX250523P00222500 | 5/20/2025 3:23 PM | 222.5 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 145 | 0.00% |
| FDX250523P00225000 | 5/20/2025 3:54 PM | 225 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 321 | 0.00% |
| FDX250523P00227500 | 5/20/2025 12:36 PM | 227.5 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 149 | 0.00% |
| FDX250523P00230000 | 5/20/2025 12:30 PM | 230 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 97 | 0.00% |
| FDX250523P00232500 | 5/19/2025 2:44 PM | 232.5 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 18 | 0.00% |
| FDX250523P00235000 | 5/19/2025 11:06 AM | 235 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 25 | 0.00% |
| FDX250523P00237500 | 5/16/2025 12:30 PM | 237.5 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| FDX250523P00240000 | 5/12/2025 2:32 PM | 240 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| FDX250523P00245000 | 5/16/2025 12:50 PM | 245 | 17.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| FDX250523P00250000 | 4/16/2025 2:57 PM | 250 | 45.85 | 20.15 | 22.75 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| FDX250523P00275000 | 4/21/2025 2:31 PM | 275 | 71.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
UPS United Parcel Service, Inc.
97.55
-1.57%
JBHT J.B. Hunt Transport Services, Inc.
145.02
-0.83%
ZTO ZTO Express (Cayman) Inc.
17.50
-8.04%
EXPD Expeditors International of Washington, Inc.
116.40
-1.47%
GXO GXO Logistics, Inc.
41.38
-0.96%
CHRW C.H. Robinson Worldwide, Inc.
100.07
-0.01%
HUBG Hub Group, Inc.
35.50
-0.62%
LSTR Landstar System, Inc.
142.93
-0.89%
PBI Pitney Bowes Inc.
9.22
-0.32%
DHL.DE Deutsche Post AG
38.91
-0.33%