Investor Alert

New York Markets Close in:

FedEx Corp.

NYS: FDX

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 21, 2021, 11:50 a.m.

FDX
/zigman2/quotes/203047719/composite

$

254.65

Change

+2.69 +1.07%

Volume

Volume 834,311

Real time quotes

/zigman2/quotes/203047719/composite

Previous close

$ 251.96

$ 254.65

Change

+2.69 +1.07%

Day low

Day high

$252.37

$257.28

Open

52 week low

52 week high

$88.69

$305.66

Open

OPTION CHAIN FOR FEDEX CORP.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 118.50 121.15 135.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 113.45 116.85 140.00 quote 0.06 0.00 2.00 0.00 0.04 2.00
quote 125.90 0.00 1.00 109.05 111.35 1.00 145.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 103.35 105.80 150.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 99.00 101.50 155.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 93.65 96.30 160.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 88.85 91.85 165.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 83.70 86.75 170.00 quote 0.00 0.00 0.00 0.00 0.05
quote 95.00 -18.00 10.00 78.45 81.60 6.00 175.00 quote 0.00 0.00 0.00 0.00 0.05
quote 100.00 0.00 0.00 73.50 76.75 2.00 180.00 quote 0.80 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 68.50 71.65 185.00 quote 0.06 0.00 1.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 63.75 66.60 190.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 59.00 61.35 195.00 quote 0.00 0.00 0.00 0.00 0.03
quote 55.00 -0.16 1.00 54.00 56.60 6.00 200.00 quote 0.05 -0.46 10.00 0.00 0.04 13.00
quote 66.25 0.00 0.00 49.15 51.45 1.00 205.00 quote 0.10 -0.21 21.00 0.00 0.01 19.00
quote 35.45 0.00 0.00 44.00 46.30 2.00 210.00 quote 0.02 -0.23 1.00 0.00 0.03 145.00
quote 31.23 1.25 6.00 39.05 41.25 6.00 215.00 quote 0.03 0.00 1.00 0.00 0.04 41.00
quote 37.20 4.85 2.00 34.20 36.45 21.00 220.00 quote 0.03 0.02 2.00 0.00 0.01 231.00
quote 21.00 0.35 31.00 28.85 31.10 186.00 225.00 quote 0.01 -0.05 83.00 0.01 0.03 631.00
quote 0.00 0.00 0.00 26.25 28.75 227.50 quote 0.11 0.04 1.00 0.00 0.03 256.00
quote 23.60 0.73 1.00 24.45 26.25 7.00 230.00 quote 0.01 -0.02 3.00 0.01 0.02 993.00
quote 22.61 3.58 2.00 21.40 23.30 6.00 232.50 quote 0.02 -0.02 21.00 0.00 0.04 511.00
quote 15.96 -3.60 5.00 19.20 20.10 20.00 235.00 quote 0.02 -0.04 32.00 0.00 0.05 480.00
quote 14.61 -1.99 6.00 16.65 17.70 10.00 237.50 quote 0.04 -0.06 23.00 0.06 0.08 537.00
quote 16.76 4.81 17.00 14.50 14.95 191.00 240.00 quote 0.09 -0.08 211.00 0.08 0.11 1,168
quote 10.54 1.24 9.00 12.20 12.60 132.00 242.50 quote 0.10 -0.14 275.00 0.12 0.15 728.00
quote 10.38 3.01 64.00 9.70 10.05 324.00 245.00 quote 0.16 -0.28 283.00 0.17 0.20 1,501
quote 7.90 2.83 9.00 7.35 7.65 256.00 247.50 quote 0.22 -0.54 296.00 0.24 0.30 1,047
quote 5.90 2.55 236.00 5.05 5.35 1,133 250.00 quote 0.43 -1.06 407.00 0.46 0.48 821.00
quote 3.60 1.59 330.00 3.10 3.30 760.00 252.50 quote 0.77 -1.66 178.00 0.94 1.00 451.00
254.65 Current price as of 1/21/2021 11:50:49 AM
quote 1.94 0.78 1,000 1.69 1.76 1,510 255.00 quote 1.88 -2.32 188.00 1.92 2.05 436.00
quote 0.80 0.16 1,166 0.80 0.85 949.00 257.50 quote 3.35 -2.97 120.00 3.45 3.75 283.00
quote 0.43 0.04 2,043 0.38 0.41 1,460 260.00 quote 5.20 -3.15 44.00 5.55 5.90 502.00
quote 0.23 0.01 1,230 0.22 0.24 787.00 262.50 quote 10.05 -0.77 1.00 7.80 8.15 109.00
quote 0.20 0.05 93.00 0.15 0.18 1,137 265.00 quote 10.21 -2.89 19.00 10.25 10.60 307.00
quote 0.13 0.03 124.00 0.10 0.14 710.00 267.50 quote 11.93 -5.07 14.00 12.65 13.15 157.00
quote 0.10 0.01 236.00 0.09 0.11 1,824 270.00 quote 14.67 -3.66 16.00 15.20 15.60 385.00
quote 0.12 0.05 12.00 0.07 0.11 399.00 272.50 quote 15.90 -5.10 23.00 17.70 18.00 209.00
quote 0.06 -0.01 67.00 0.05 0.08 522.00 275.00 quote 19.20 -3.95 7.00 20.05 20.55 132.00
quote 0.09 0.02 8.00 0.04 0.06 181.00 277.50 quote 27.05 2.00 2.00 22.60 23.10 61.00
quote 0.04 -0.01 27.00 0.03 0.06 807.00 280.00 quote 25.18 -2.97 15.00 25.10 25.60 222.00
quote 0.06 0.01 2.00 0.02 0.05 197.00 282.50 quote 30.55 1.01 3.00 26.60 28.05 6.00
quote 0.02 -0.03 5.00 0.03 0.04 244.00 285.00 quote 34.71 -1.91 14.00 28.95 31.00 26.00
quote 0.05 0.01 31.00 0.01 0.04 302.00 287.50 quote 35.59 4.27 3.00 31.70 33.15 7.00
quote 0.02 -0.02 12.00 0.02 0.04 417.00 290.00 quote 34.93 -3.28 10.00 34.00 35.65 31.00
quote 0.07 -0.17 8.00 0.00 0.04 101.00 292.50 quote 36.22 -2.02 48.00 36.65 38.35 48.00
quote 0.03 -0.02 4.00 0.00 0.03 173.00 295.00 quote 39.16 -5.67 43.00 39.35 40.55 51.00
quote 0.21 0.00 0.00 0.00 0.01 33.00 297.50 quote 44.95 25.70 1.00 40.90 43.60 2.00
quote 0.01 -0.01 1.00 0.01 0.02 785.00 300.00 quote 49.33 1.93 1.00 43.55 46.05 14.00
quote 0.02 0.00 1.00 0.01 0.02 117.00 302.50 quote 0.00 0.00 0.00 45.65 48.45
quote 0.04 -0.12 3.00 0.00 0.01 123.00 305.00 quote 0.00 0.00 0.00 48.35 51.45
quote 0.01 -0.04 1.00 0.00 0.04 26.00 307.50 quote 53.40 0.00 0.00 51.10 53.80 1.00
quote 0.02 -0.02 5.00 0.00 0.15 66.00 310.00 quote 55.82 9.54 6.00 53.10 56.00 1.00
quote 0.01 -1.79 104.00 0.00 0.04 15.00 312.50 quote 0.00 0.00 0.00 56.35 58.55
quote 0.01 -0.03 104.00 0.00 0.01 122.00 315.00 quote 35.45 0.00 0.00 58.90 61.55
quote 0.01 -0.67 6.00 0.00 0.05 14.00 317.50 quote 0.00 0.00 0.00 61.15 63.15
quote 0.01 -0.03 1.00 0.00 0.05 155.00 320.00 quote 61.52 18.92 1.00 63.15 66.20 3.00
quote 0.05 0.00 0.00 0.00 0.13 75.00 325.00 quote 0.00 0.00 0.00 68.15 70.85
quote 0.02 0.01 5.00 0.00 0.01 62.00 330.00 quote 0.00 0.00 0.00 73.80 76.20
quote 0.01 -0.20 168.00 0.00 0.07 51.00 335.00 quote 49.45 0.00 0.00 78.20 81.25
quote 0.01 0.00 168.00 0.00 0.13 35.00 340.00 quote 0.00 0.00 0.00 83.90 86.70
quote 0.13 0.00 0.00 0.00 0.09 10.00 345.00 quote 0.00 0.00 0.00 88.45 91.20
quote 0.03 -0.02 2.00 0.00 0.19 26.00 350.00 quote 91.90 0.00 0.00 93.35 96.60 1.00
quote 0.01 0.00 66.00 0.00 0.01 230.00 355.00 quote 0.00 0.00 0.00 98.90 101.55
quote 0.02 -1.54 3.00 0.00 0.19 15.00 360.00 quote 0.00 0.00 0.00 103.30 106.15
quote 0.01 -1.13 1.00 0.00 0.09 3.00 365.00 quote 0.00 0.00 0.00 109.20 111.55
quote 0.23 0.00 0.00 0.00 0.13 405.00 370.00 quote 0.00 0.00 0.00 113.15 116.05
quote 1.12 0.00 0.00 0.00 0.09 2.00 375.00 quote 0.00 0.00 0.00 118.15 121.25
quote 0.04 0.03 6.00 0.00 0.19 44.00 380.00 quote 0.00 0.00 0.00 123.55 126.15
quote 1.42 0.00 0.00 0.00 0.09 385.00 quote 0.00 0.00 0.00 128.10 130.90
quote 0.01 -1.34 2.00 0.00 0.04 105.00 390.00 quote 0.00 0.00 0.00 133.30 136.10
quote 0.51 0.00 0.00 0.00 0.02 9.00 395.00 quote 0.00 0.00 0.00 138.20 141.20
quote 0.02 0.00 0.00 0.00 0.19 61.00 400.00 quote 0.00 0.00 0.00 143.10 146.65
quote 0.01 -2.07 55.00 0.00 0.05 20.00 405.00 quote 0.00 0.00 0.00 148.10 151.20
quote 0.50 0.00 0.00 0.00 0.05 2.00 410.00 quote 0.00 0.00 0.00 153.85 156.10
quote 0.80 0.00 0.00 0.00 0.05 3.00 415.00 quote 0.00 0.00 0.00 158.35 161.50
quote 0.04 -0.04 101.00 0.00 0.01 370.00 420.00 quote 0.00 0.00 0.00 163.15 165.90
quote 0.03 -0.66 20.00 0.00 0.05 21.00 425.00 quote 0.00 0.00 0.00 168.10 171.65
quote 0.01 0.00 658.00 0.00 0.04 13.00 430.00 quote 0.00 0.00 0.00 173.70 176.00
quote 0.01 -0.87 658.00 0.00 0.05 2.00 435.00 quote 0.00 0.00 0.00 178.10 181.05
quote 0.01 0.00 9.00 0.00 0.04 13.00 440.00 quote 0.00 0.00 0.00 183.45 185.75
quote 0.28 0.11 1.00 0.00 0.05 196.00 450.00 quote 0.00 0.00 0.00 193.85 196.20
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 119.35 121.55 135.00 quote 0.05 0.01 1.00 0.00 0.01 15.00
quote 0.00 0.00 0.00 113.55 116.15 140.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 109.30 111.85 145.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 103.95 106.35 150.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 98.85 101.35 155.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 93.55 96.80 160.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 88.75 91.85 165.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 83.65 86.75 170.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 79.40 81.35 175.00 quote 0.00 0.00 0.00 0.00 0.21
quote 74.33 1.85 1.00 73.85 76.45 1.00 180.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 68.70 71.50 185.00 quote 0.19 -0.02 1.00 0.00 0.01 208.00
quote 0.00 0.00 0.00 63.70 66.60 190.00 quote 0.07 -0.27 3.00 0.00 0.03 40.00
quote 0.00 0.00 0.00 59.05 61.10 195.00 quote 0.15 0.00 262.00 0.00 0.08 131.00
quote 43.92 -0.94 1.00 54.05 56.50 9.00 200.00 quote 0.11 0.01 5.00 0.00 0.17 29.00
quote 0.00 0.00 0.00 48.55 51.60 205.00 quote 0.05 -0.13 1.00 0.00 0.11 71.00
quote 0.00 0.00 0.00 44.05 46.35 210.00 quote 0.05 -0.02 1.00 0.02 0.08 135.00
quote 39.20 0.20 1.00 39.05 41.75 2.00 215.00 quote 0.13 0.07 7.00 0.02 0.13 103.00
quote 30.31 0.00 5.00 34.15 36.15 5.00 220.00 quote 0.08 -0.01 1.00 0.05 0.11 417.00
quote 25.55 -6.03 3.00 29.35 31.30 8.00 225.00 quote 0.22 -0.06 162.00 0.12 0.16 1,291
quote 0.00 0.00 0.00 27.15 28.20 1.00 227.50 quote 0.16 -0.14 20.00 0.18 0.20 202.00
quote 24.03 2.48 3.00 24.75 25.20 22.00 230.00 quote 0.24 -0.11 64.00 0.24 0.26 779.00
quote 24.24 0.00 0.00 21.95 22.95 6.00 232.50 quote 0.28 -0.19 44.00 0.31 0.33 214.00
quote 21.57 4.94 6.00 19.90 20.40 22.00 235.00 quote 0.38 -0.28 63.00 0.41 0.43 587.00
quote 14.95 0.69 1.00 17.55 18.00 24.00 237.50 quote 0.58 -0.28 9.00 0.56 0.58 344.00
quote 16.85 3.50 27.00 15.35 15.70 150.00 240.00 quote 0.77 -0.41 84.00 0.76 0.78 815.00
quote 14.68 3.43 2.00 13.15 13.50 96.00 242.50 quote 1.06 -0.48 88.00 1.04 1.09 388.00
quote 11.28 2.18 31.00 11.05 11.40 272.00 245.00 quote 1.44 -0.69 98.00 1.43 1.48 555.00
quote 9.30 2.60 6.00 9.15 9.40 78.00 247.50 quote 1.84 -1.07 255.00 1.97 2.04 446.00
quote 7.75 1.65 441.00 7.35 7.60 1,516 250.00 quote 2.75 -1.10 167.00 2.69 2.77 584.00
quote 6.15 1.40 70.00 5.90 6.05 452.00 252.50 quote 3.48 -1.72 122.00 3.55 3.75 444.00
254.65 Current price as of 1/21/2021 11:50:49 AM
quote 4.63 1.08 392.00 4.50 4.70 1,033 255.00 quote 4.82 -1.58 100.00 4.70 4.95 1,263
quote 3.50 0.90 810.00 3.40 3.60 785.00 257.50 quote 6.00 -2.33 16.00 6.10 6.35 906.00
quote 2.62 0.59 930.00 2.58 2.67 1,810 260.00 quote 7.35 -2.45 22.00 7.75 8.00 342.00
quote 2.15 0.70 130.00 1.93 1.99 528.00 262.50 quote 8.40 -3.65 7.00 9.60 9.85 173.00
quote 1.54 0.44 513.00 1.43 1.50 1,149 265.00 quote 11.55 -2.39 29.00 11.55 11.85 124.00
quote 1.13 0.32 550.00 1.08 1.14 1,366 267.50 quote 13.71 -2.84 1.00 13.70 14.00 214.00
quote 0.91 0.25 368.00 0.84 0.87 1,183 270.00 quote 18.90 -1.82 47.00 15.95 16.30 291.00
quote 0.69 0.15 125.00 0.67 0.70 1,961 272.50 quote 17.02 -3.96 17.00 18.25 18.65 82.00
quote 0.56 0.14 219.00 0.54 0.57 5,904 275.00 quote 23.67 -0.43 5.00 20.10 21.15 76.00
quote 0.48 0.09 9.00 0.46 0.48 377.00 277.50 quote 23.30 -5.80 6.00 22.35 23.50 106.00
quote 0.41 0.07 59.00 0.40 0.42 553.00 280.00 quote 26.70 -4.26 6.00 25.30 25.95 94.00
quote 0.39 0.14 24.00 0.35 0.37 228.00 282.50 quote 34.02 4.27 5.00 27.95 28.40 7.00
quote 0.39 0.11 18.00 0.31 0.33 228.00 285.00 quote 29.54 -7.33 2.00 29.25 31.90 80.00
quote 0.36 0.14 31.00 0.28 0.32 100.00 287.50 quote 38.86 1.90 8.00 31.25 34.00 19.00
quote 0.30 0.08 5.00 0.26 0.27 305.00 290.00 quote 38.24 -0.01 3.00 34.70 35.85 18.00
quote 0.17 -0.18 12.00 0.23 0.28 332.00 292.50 quote 22.50 0.00 0.00 36.60 38.45 17.00
quote 0.23 -0.23 14.00 0.21 0.25 256.00 295.00 quote 39.03 -6.72 1.00 39.25 40.75 13.00
quote 0.21 0.04 2.00 0.18 0.23 20.00 297.50 quote 46.78 9.43 2.00 41.00 44.25 11.00
quote 0.22 0.06 19.00 0.17 0.20 690.00 300.00 quote 48.08 0.00 10.00 43.75 46.40 15.00
quote 0.15 0.00 2.00 0.14 0.27 95.00 302.50 quote 0.00 0.00 0.00 46.80 48.45
quote 0.19 0.07 21.00 0.14 0.17 40.00 305.00 quote 42.61 11.69 1.00 49.35 51.20 2.00
quote 0.18 -0.17 13.00 0.13 0.18 132.00 307.50 quote 0.00 0.00 0.00 51.55 53.65
quote 0.13 -0.18 1.00 0.12 0.20 122.00 310.00 quote 58.90 8.20 1.00 53.65 56.45 3.00
quote 0.12 -0.47 1.00 0.06 0.14 6.00 312.50 quote 0.00 0.00 0.00 56.55 58.70
quote 0.28 -0.23 10.00 0.08 0.15 90.00 315.00 quote 0.00 0.00 0.00 58.70 61.30
quote 0.10 -0.01 8.00 0.03 0.20 2.00 317.50 quote 64.35 0.00 1.00 61.75 63.20
quote 0.11 -0.06 35.00 0.09 0.11 120.00 320.00 quote 68.85 21.65 1.00 64.05 65.80 1.00
quote 0.20 -0.06 1.00 0.00 0.12 48.00 325.00 quote 0.00 0.00 0.00 68.85 71.20
quote 0.04 -0.17 5.00 0.00 0.22 141.00 330.00 quote 0.00 0.00 0.00 73.90 76.10
quote 0.01 0.00 0.00 0.00 0.14 6.00 335.00 quote 0.00 0.00 0.00 78.30 81.30
quote 0.01 -0.19 3.00 0.00 0.21 37.00 340.00 quote 0.00 0.00 0.00 83.40 86.10
quote 1.50 0.00 0.00 0.00 0.14 2.00 345.00 quote 0.00 0.00 0.00 88.90 91.40
quote 0.05 0.00 1.00 0.00 0.08 33.00 350.00 quote 70.60 0.00 1.00 93.50 97.05 1.00
quote 0.09 -1.44 27.00 0.00 0.09 2.00 355.00 quote 0.00 0.00 0.00 98.10 101.35
quote 1.48 -0.02 20.00 0.00 0.05 4.00 360.00 quote 84.45 0.00 0.00 103.05 106.35 4.00
quote 0.06 -1.43 27.00 0.00 0.05 2.00 365.00 quote 0.00 0.00 0.00 108.65 111.10
quote 0.05 -0.30 2.00 0.00 0.05 411.00 370.00 quote 0.00 0.00 0.00 113.20 116.35
quote 0.11 0.10 39.00 0.00 0.04 1.00 375.00 quote 0.00 0.00 0.00 118.45 121.15
quote 0.04 -0.17 1.00 0.00 0.04 60.00 380.00 quote 0.00 0.00 0.00 123.10 126.00
quote 1.32 0.00 1.00 0.00 0.04 1.00 385.00 quote 0.00 0.00 0.00 128.10 131.55
quote 1.44 0.00 0.00 0.00 0.13 100.00 390.00 quote 0.00 0.00 0.00 133.90 136.20
quote 0.00 0.00 0.00 0.00 0.08 395.00 quote 0.00 0.00 0.00 138.30 141.10
quote 0.00 0.00 0.00 0.00 0.04 400.00 quote 0.00 0.00 0.00 143.25 146.00
quote 0.04 -0.77 54.00 0.00 0.04 2.00 405.00 quote 0.00 0.00 0.00 148.15 151.60
quote 0.74 0.00 0.00 0.00 0.04 40.00 410.00 quote 0.00 0.00 0.00 153.25 156.40
quote 0.03 -0.75 54.00 0.00 0.04 2.00 415.00 quote 0.00 0.00 0.00 158.45 160.80
quote 0.00 0.00 0.00 0.00 0.13 420.00 quote 0.00 0.00 0.00 163.65 166.20
quote 0.01 -0.05 20.00 0.00 0.04 22.00 425.00 quote 0.00 0.00 0.00 169.40 171.05

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.