OPTION CHAIN FOR FEDEX CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 30, 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 | 160.50 | 164.45 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 155.50 | 159.40 | 125.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 144.00 | |
| quote | 0.00 | 0.00 | 0.00 | 150.60 | 154.40 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 145.50 | 149.35 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 140.55 | 144.45 | 140.00 | quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.08 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 135.50 | 139.45 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 130.60 | 134.45 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 125.55 | 129.45 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 120.60 | 124.40 | 160.00 | quote | 0.89 | 0.00 | 0.00 | 0.00 | 0.09 | 1.00 | |
| quote | 78.38 | 0.00 | 0.00 | 115.50 | 119.40 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.51 | |
| quote | 84.76 | 0.00 | 0.00 | 110.50 | 114.45 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | |
| quote | 67.35 | 0.00 | 0.00 | 105.50 | 109.30 | 7.00 | 175.00 | quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.35 | 48.00 |
| quote | 91.09 | 0.00 | 0.00 | 100.55 | 104.50 | 2.00 | 180.00 | quote | 0.01 | -0.44 | 87.00 | 0.00 | 0.53 | 110.00 |
| quote | 91.61 | 0.00 | 0.00 | 95.50 | 99.45 | 7.00 | 185.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.13 | 212.00 |
| quote | 53.10 | 0.00 | 0.00 | 90.50 | 94.40 | 2.00 | 190.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.53 | 80.00 |
| quote | 54.05 | 0.00 | 0.00 | 85.50 | 89.30 | 1.00 | 195.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.22 | 10.00 |
| quote | 59.75 | 0.00 | 0.00 | 80.60 | 84.55 | 1.00 | 200.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.22 | 24.00 |
| quote | 66.90 | 0.00 | 0.00 | 78.00 | 82.00 | 1.00 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | |
| quote | 51.00 | 0.00 | 0.00 | 75.50 | 79.50 | 5.00 | 205.00 | quote | 0.07 | 0.05 | 2.00 | 0.00 | 0.22 | 24.00 |
| quote | 77.85 | 1.25 | 1.00 | 73.10 | 77.00 | 2.00 | 207.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.22 | 23.00 |
| quote | 58.02 | 0.00 | 0.00 | 70.50 | 74.35 | 3.00 | 210.00 | quote | 0.01 | -0.04 | 217.00 | 0.00 | 0.01 | 268.00 |
| quote | 32.95 | 0.00 | 0.00 | 68.00 | 71.85 | 1.00 | 212.50 | quote | 0.03 | 0.00 | 4.00 | 0.00 | 0.10 | 16.00 |
| quote | 62.50 | 0.00 | 0.00 | 65.55 | 69.40 | 15.00 | 215.00 | quote | 0.02 | -0.07 | 4.00 | 0.00 | 0.22 | 47.00 |
| quote | 67.85 | 4.40 | 2.00 | 63.50 | 67.10 | 11.00 | 217.50 | quote | 0.04 | 0.00 | 2.00 | 0.00 | 0.24 | 19.00 |
| quote | 60.03 | 0.00 | 0.00 | 60.55 | 64.40 | 10.00 | 220.00 | quote | 0.14 | 0.09 | 3.00 | 0.00 | 0.22 | 76.00 |
| quote | 62.10 | 0.00 | 10.00 | 58.00 | 61.90 | 21.00 | 222.50 | quote | 0.03 | -0.09 | 1.00 | 0.00 | 0.54 | 31.00 |
| quote | 53.30 | -5.60 | 2.00 | 55.60 | 59.55 | 13.00 | 225.00 | quote | 0.11 | 0.06 | 21.00 | 0.00 | 0.10 | 98.00 |
| quote | 50.25 | 0.00 | 0.00 | 53.05 | 56.90 | 13.00 | 227.50 | quote | 0.07 | 0.04 | 20.00 | 0.00 | 0.12 | 56.00 |
| quote | 54.01 | -2.89 | 1.00 | 50.55 | 54.50 | 39.00 | 230.00 | quote | 0.06 | -0.01 | 1.00 | 0.01 | 0.11 | 112.00 |
| quote | 51.54 | -6.52 | 1.00 | 48.05 | 52.00 | 40.00 | 232.50 | quote | 0.05 | -0.11 | 27.00 | 0.00 | 0.40 | 74.00 |
| quote | 48.95 | -2.77 | 4.00 | 46.00 | 49.50 | 71.00 | 235.00 | quote | 0.08 | 0.03 | 6.00 | 0.00 | 0.13 | 111.00 |
| quote | 52.50 | 6.12 | 1.00 | 43.10 | 47.00 | 50.00 | 237.50 | quote | 0.04 | -0.07 | 1.00 | 0.00 | 0.13 | 90.00 |
| quote | 41.40 | 5.00 | 6.00 | 41.00 | 44.50 | 90.00 | 240.00 | quote | 0.03 | -0.11 | 2.00 | 0.00 | 0.08 | 79.00 |
| quote | 38.15 | -8.90 | 2.00 | 38.00 | 42.20 | 66.00 | 242.50 | quote | 0.05 | -0.23 | 100.00 | 0.00 | 0.13 | 169.00 |
| quote | 35.35 | 5.08 | 2.00 | 36.05 | 39.65 | 105.00 | 245.00 | quote | 0.04 | -0.16 | 36.00 | 0.00 | 0.08 | 283.00 |
| quote | 33.80 | 5.20 | 2.00 | 33.10 | 36.70 | 152.00 | 247.50 | quote | 0.08 | -0.22 | 124.00 | 0.00 | 0.26 | 68.00 |
| quote | 31.80 | 5.20 | 10.00 | 30.50 | 34.00 | 165.00 | 250.00 | quote | 0.09 | -0.28 | 57.00 | 0.05 | 0.13 | 306.00 |
| quote | 38.35 | 9.15 | 2.00 | 28.50 | 31.90 | 184.00 | 252.50 | quote | 0.13 | -0.35 | 136.00 | 0.07 | 0.15 | 204.00 |
| quote | 28.30 | 6.30 | 8.00 | 25.50 | 29.05 | 120.00 | 255.00 | quote | 0.20 | -0.45 | 103.00 | 0.10 | 0.21 | 342.00 |
| quote | 23.97 | 4.97 | 2.00 | 23.50 | 26.95 | 130.00 | 257.50 | quote | 0.17 | -0.86 | 139.00 | 0.16 | 0.29 | 302.00 |
| quote | 22.35 | 4.70 | 6.00 | 21.05 | 25.10 | 909.00 | 260.00 | quote | 0.31 | -0.91 | 212.00 | 0.27 | 0.35 | 428.00 |
| quote | 19.25 | 4.25 | 6.00 | 19.85 | 22.85 | 114.00 | 262.50 | quote | 0.45 | -1.30 | 80.00 | 0.40 | 0.47 | 1,364 |
| quote | 16.90 | 3.90 | 9.00 | 17.50 | 19.45 | 158.00 | 265.00 | quote | 0.63 | -1.56 | 370.00 | 0.59 | 0.65 | 1,754 |
| quote | 16.65 | 5.50 | 12.00 | 16.10 | 17.80 | 130.00 | 267.50 | quote | 0.92 | -1.65 | 255.00 | 0.80 | 0.92 | 749.00 |
| quote | 14.87 | 5.42 | 58.00 | 13.95 | 15.05 | 820.00 | 270.00 | quote | 1.25 | -2.40 | 369.00 | 1.00 | 1.28 | 965.00 |
| quote | 12.45 | 4.25 | 26.00 | 12.70 | 13.65 | 355.00 | 272.50 | quote | 1.69 | -2.91 | 88.00 | 1.65 | 1.75 | 173.00 |
| quote | 10.95 | 4.20 | 333.00 | 10.75 | 11.10 | 759.00 | 275.00 | quote | 2.30 | -3.35 | 615.00 | 2.06 | 2.35 | 811.00 |
| quote | 9.17 | 3.62 | 332.00 | 9.10 | 9.55 | 404.00 | 277.50 | quote | 3.07 | -3.45 | 588.00 | 2.96 | 3.15 | 231.00 |
| quote | 7.63 | 3.03 | 933.00 | 7.50 | 7.85 | 715.00 | 280.00 | quote | 3.93 | -4.34 | 446.00 | 3.85 | 4.05 | 466.00 |
| quote | 6.20 | 2.55 | 840.00 | 6.20 | 6.40 | 446.00 | 282.50 | quote | 5.20 | -4.85 | 153.00 | 4.80 | 5.20 | 214.00 |
| 283.56 | Current price as of 10/23/2020 04:00:01 PM | |||||||||||||
| quote | 5.05 | 2.28 | 1,888 | 4.95 | 5.05 | 1,666 | 285.00 | quote | 6.05 | -5.60 | 405.00 | 6.05 | 6.40 | 241.00 |
| quote | 3.90 | 1.70 | 527.00 | 3.75 | 3.95 | 625.00 | 287.50 | quote | 7.48 | -6.17 | 23.00 | 7.55 | 7.85 | 184.00 |
| quote | 3.00 | 1.31 | 1,077 | 2.95 | 3.10 | 1,541 | 290.00 | quote | 9.20 | -6.33 | 47.00 | 8.30 | 9.45 | 227.00 |
| quote | 2.19 | 0.69 | 272.00 | 2.25 | 2.32 | 533.00 | 292.50 | quote | 11.80 | -6.20 | 10.00 | 10.75 | 11.25 | 78.00 |
| quote | 1.73 | 0.71 | 834.00 | 1.65 | 1.79 | 677.00 | 295.00 | quote | 15.35 | -4.97 | 6.00 | 12.85 | 13.20 | 91.00 |
| quote | 1.25 | 0.42 | 289.00 | 1.17 | 1.36 | 207.00 | 297.50 | quote | 19.75 | 1.20 | 1.00 | 13.85 | 16.20 | 26.00 |
| quote | 0.93 | 0.31 | 1,081 | 0.93 | 0.96 | 1,439 | 300.00 | quote | 17.32 | -7.66 | 8.00 | 14.40 | 17.50 | 26.00 |
| quote | 0.45 | 0.06 | 72.00 | 0.47 | 0.57 | 279.00 | 305.00 | quote | 21.90 | 5.50 | 2.00 | 19.80 | 22.75 | 7.00 |
| quote | 0.28 | 0.00 | 76.00 | 0.23 | 0.32 | 374.00 | 310.00 | quote | 25.85 | 5.85 | 3.00 | 23.50 | 27.55 | 7.00 |
| quote | 0.13 | -0.05 | 158.00 | 0.11 | 0.21 | 403.00 | 315.00 | quote | 34.15 | 0.00 | 1.00 | 28.85 | 32.45 | |
| quote | 0.13 | -0.10 | 41.00 | 0.10 | 0.15 | 388.00 | 320.00 | quote | 67.20 | 0.00 | 0.00 | 33.70 | 37.40 | 1.00 |
| quote | 0.12 | 0.02 | 19.00 | 0.00 | 0.28 | 119.00 | 325.00 | quote | 36.25 | 0.00 | 2.00 | 38.75 | 42.35 | 2.00 |
| quote | 0.09 | 0.01 | 599.00 | 0.01 | 0.11 | 93.00 | 330.00 | quote | 53.65 | 12.20 | 1.00 | 43.75 | 47.35 | 5.00 |
| quote | 0.01 | -0.02 | 40.00 | 0.00 | 0.22 | 93.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 49.15 | 52.35 | |
| quote | 0.01 | -0.02 | 3.00 | 0.00 | 0.10 | 94.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 54.35 | 57.60 | |
| quote | 0.03 | 0.01 | 34.00 | 0.00 | 0.03 | 638.00 | 345.00 | quote | 68.75 | 14.25 | 5.00 | 60.00 | 62.90 | 5.00 |
| quote | 0.03 | -0.07 | 2.00 | 0.00 | 0.07 | 15.00 | 350.00 | quote | 72.20 | -2.75 | 1.00 | 65.10 | 68.75 | 3.00 |
| quote | 0.05 | -0.04 | 1.00 | 0.00 | 0.21 | 2.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 68.00 | 72.20 | |
| quote | 0.04 | 0.03 | 3.00 | 0.00 | 0.18 | 1.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 73.00 | 77.20 | |
| quote | 0.08 | 0.00 | 3.00 | 0.00 | 0.06 | 3.00 | 365.00 | quote | 89.35 | 14.95 | 2.00 | 78.70 | 82.30 | 2.00 |
| quote | 0.02 | -0.02 | 3.00 | 0.00 | 0.03 | 22.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 83.50 | 87.50 | |
| quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.03 | 15.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 88.50 | 92.40 | |
Show All |
