OPTION CHAIN FOR FEDEX CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 29, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 69.00 | 73.50 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 64.05 | 68.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 59.05 | 63.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.15 | 58.60 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.05 | 53.50 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.10 | 48.60 | 85.00 | quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.18 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.45 | 43.60 | 90.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 39.00 | |
| quote | 21.90 | 0.00 | 0.00 | 34.00 | 38.50 | 2.00 | 95.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.09 | 41.00 |
| quote | 16.05 | 0.00 | 0.00 | 29.05 | 33.50 | 17.00 | 100.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.11 | 329.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.15 | 32.60 | 101.00 | quote | 0.01 | -0.05 | 6.00 | 0.00 | 0.01 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.20 | 31.60 | 102.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.20 | 78.00 | |
| quote | 14.75 | 0.00 | 0.00 | 26.10 | 30.60 | 10.00 | 103.00 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.03 | 19.00 |
| quote | 14.82 | 0.00 | 0.00 | 25.25 | 29.60 | 12.00 | 104.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.21 | 69.00 |
| quote | 15.60 | 0.00 | 0.00 | 24.15 | 28.60 | 35.00 | 105.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 163.00 |
| quote | 8.25 | 0.00 | 0.00 | 23.00 | 27.45 | 5.00 | 106.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.22 | 80.00 |
| quote | 9.55 | 0.00 | 0.00 | 22.00 | 26.50 | 39.00 | 107.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 116.00 |
| quote | 14.38 | 0.00 | 0.00 | 21.20 | 25.60 | 34.00 | 108.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.26 | 150.00 |
| quote | 19.94 | 0.00 | 0.00 | 20.00 | 24.50 | 74.00 | 109.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.31 | 51.00 |
| quote | 21.50 | 0.00 | 1.00 | 20.95 | 22.65 | 113.00 | 110.00 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.04 | 318.00 |
| quote | 12.65 | 0.00 | 0.00 | 18.15 | 22.60 | 40.00 | 111.00 | quote | 0.01 | -0.10 | 1.00 | 0.00 | 0.01 | 163.00 |
| quote | 18.95 | 5.07 | 1.00 | 17.30 | 21.60 | 25.00 | 112.00 | quote | 0.01 | -0.04 | 11.00 | 0.00 | 0.03 | 117.00 |
| quote | 11.45 | 0.00 | 0.00 | 16.15 | 20.60 | 16.00 | 113.00 | quote | 0.03 | -0.05 | 2.00 | 0.00 | 0.58 | 106.00 |
| quote | 17.90 | 1.50 | 11.00 | 15.15 | 19.50 | 60.00 | 114.00 | quote | 0.19 | 0.15 | 7.00 | 0.01 | 0.65 | 90.00 |
| quote | 16.10 | 0.00 | 1.00 | 14.10 | 18.60 | 84.00 | 115.00 | quote | 0.03 | -0.02 | 28.00 | 0.00 | 0.12 | 661.00 |
| quote | 16.99 | 3.09 | 18.00 | 15.10 | 16.30 | 120.00 | 116.00 | quote | 0.03 | -0.07 | 2.00 | 0.00 | 0.06 | 208.00 |
| quote | 15.40 | 2.34 | 7.00 | 11.85 | 14.45 | 79.00 | 117.00 | quote | 0.01 | -0.09 | 2.00 | 0.02 | 0.10 | 78.00 |
| quote | 14.48 | 2.13 | 14.00 | 12.35 | 14.85 | 122.00 | 118.00 | quote | 0.03 | -0.09 | 1.00 | 0.02 | 0.07 | 47.00 |
| quote | 13.25 | 1.45 | 16.00 | 11.55 | 13.55 | 164.00 | 119.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.48 | 64.00 |
| quote | 11.50 | 0.95 | 18.00 | 11.00 | 13.00 | 488.00 | 120.00 | quote | 0.03 | -0.12 | 47.00 | 0.00 | 0.16 | 977.00 |
| quote | 12.65 | 3.15 | 10.00 | 9.95 | 11.35 | 153.00 | 121.00 | quote | 0.03 | -0.09 | 25.00 | 0.00 | 0.25 | 221.00 |
| quote | 9.49 | 0.99 | 17.00 | 9.05 | 10.50 | 116.00 | 122.00 | quote | 0.04 | -0.13 | 6.00 | 0.00 | 1.27 | 90.00 |
| quote | 8.49 | 0.84 | 28.00 | 7.85 | 8.45 | 445.00 | 123.00 | quote | 0.10 | -0.13 | 5.00 | 0.05 | 0.12 | 74.00 |
| quote | 7.12 | 0.36 | 20.00 | 7.15 | 8.00 | 272.00 | 124.00 | quote | 0.08 | -0.17 | 798.00 | 0.07 | 0.26 | 864.00 |
| quote | 7.31 | 1.81 | 431.00 | 6.05 | 7.00 | 1,104 | 125.00 | quote | 0.10 | -0.26 | 151.00 | 0.06 | 0.27 | 193.00 |
| quote | 6.84 | 1.63 | 32.00 | 4.45 | 6.15 | 138.00 | 126.00 | quote | 0.20 | -0.33 | 98.00 | 0.20 | 0.31 | 137.00 |
| quote | 5.17 | 1.22 | 135.00 | 4.40 | 5.00 | 159.00 | 127.00 | quote | 0.11 | -0.48 | 85.00 | 0.25 | 0.36 | 55.00 |
| quote | 4.15 | 0.85 | 31.00 | 2.86 | 4.25 | 427.00 | 128.00 | quote | 0.30 | -0.50 | 134.00 | 0.32 | 0.48 | 57.00 |
| quote | 4.00 | 1.75 | 46.00 | 2.43 | 2.94 | 335.00 | 129.00 | quote | 0.60 | -0.44 | 612.00 | 0.41 | 0.67 | 36.00 |
| quote | 2.11 | 0.11 | 249.00 | 1.79 | 2.34 | 589.00 | 130.00 | quote | 0.78 | -0.67 | 471.00 | 0.73 | 1.00 | 69.00 |
| quote | 1.70 | 0.24 | 169.00 | 1.23 | 1.82 | 247.00 | 131.00 | quote | 1.21 | -0.76 | 49.00 | 1.11 | 1.43 | 10.00 |
| 131.15 | Current price as of 5/28/2020 04:00:02 PM | |||||||||||||
| quote | 1.05 | 0.05 | 377.00 | 0.89 | 1.15 | 189.00 | 132.00 | quote | 1.63 | -3.72 | 132.00 | 1.30 | 2.64 | 3.00 |
| quote | 0.70 | -0.04 | 285.00 | 0.57 | 0.82 | 53.00 | 133.00 | quote | 2.40 | -1.25 | 99.00 | 1.96 | 2.76 | 1.00 |
| quote | 0.55 | 0.00 | 1,410 | 0.20 | 0.56 | 156.00 | 134.00 | quote | 1.76 | 0.00 | 5.00 | 2.64 | 3.95 | |
| quote | 0.33 | -0.07 | 140.00 | 0.23 | 0.36 | 380.00 | 135.00 | quote | 3.00 | -2.30 | 44.00 | 2.61 | 4.30 | 2.00 |
| quote | 0.25 | -0.02 | 18.00 | 0.07 | 0.29 | 31.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 3.85 | 6.95 | |
| quote | 0.35 | 0.15 | 33.00 | 0.01 | 0.22 | 41.00 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 7.75 | |
| quote | 0.27 | 0.07 | 7.00 | 0.05 | 0.16 | 4.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 4.85 | 9.20 | |
| quote | 0.14 | 0.01 | 40.00 | 0.00 | 0.26 | 56.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 6.25 | 10.20 | |
| quote | 0.12 | 0.02 | 7.00 | 0.00 | 0.18 | 27.00 | 140.00 | quote | 8.67 | -1.13 | 4.00 | 6.55 | 11.00 | 87.00 |
| quote | 0.06 | 0.00 | 1.00 | 0.00 | 0.78 | 71.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 15.95 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.45 | 133.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 16.30 | 20.85 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.25 | 16.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 21.50 | 26.00 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.23 | 9.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 26.50 | 30.95 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.21 | 3.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 31.50 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 36.50 | 40.95 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.20 | 3.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 41.60 | 46.00 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.20 | 13.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 46.50 | 51.00 | |
Show All |
