OPTION CHAIN FOR FEDEX CORP.
|
In-the-money
|
||||||||||||||
| 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 | 113.90 | 116.20 | 135.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.74 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 108.40 | 111.45 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.76 | ||
| quote | 0.00 | 0.00 | 0.00 | 103.25 | 106.45 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 98.15 | 101.25 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.98 | ||
| quote | 0.00 | 0.00 | 0.00 | 93.60 | 96.30 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.97 | ||
| quote | 0.00 | 0.00 | 0.00 | 88.40 | 91.30 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.98 | ||
| quote | 0.00 | 0.00 | 0.00 | 83.70 | 86.30 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.98 | ||
| quote | 0.00 | 0.00 | 0.00 | 78.20 | 81.35 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 73.55 | 76.15 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.96 | ||
| quote | 73.04 | -1.29 | 2.00 | 68.40 | 71.25 | 2.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.64 | |
| quote | 0.00 | 0.00 | 0.00 | 63.45 | 66.30 | 185.00 | quote | 0.10 | 0.07 | 2.00 | 0.00 | 0.19 | 268.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.15 | 61.35 | 190.00 | quote | 0.10 | 0.03 | 2.00 | 0.00 | 0.19 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.80 | 56.05 | 195.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.12 | 131.00 | |
| quote | 51.30 | -1.84 | 9.00 | 48.90 | 51.35 | 11.00 | 200.00 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.04 | 39.00 |
| quote | 0.00 | 0.00 | 0.00 | 43.85 | 46.25 | 205.00 | quote | 0.02 | 0.00 | 116.00 | 0.01 | 0.05 | 70.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.75 | 41.30 | 210.00 | quote | 0.02 | 0.00 | 14.00 | 0.01 | 0.03 | 149.00 | |
| quote | 39.20 | 0.00 | 0.00 | 33.90 | 35.80 | 2.00 | 215.00 | quote | 0.02 | -0.01 | 9.00 | 0.00 | 0.04 | 106.00 |
| quote | 30.31 | 0.00 | 0.00 | 29.05 | 30.55 | 5.00 | 220.00 | quote | 0.03 | 0.00 | 134.00 | 0.02 | 0.03 | 490.00 |
| quote | 27.66 | -1.34 | 1.00 | 23.90 | 26.10 | 8.00 | 225.00 | quote | 0.04 | -0.02 | 13.00 | 0.03 | 0.07 | 1,390 |
| quote | 24.45 | 1.80 | 5.00 | 21.30 | 22.35 | 1.00 | 227.50 | quote | 0.04 | -0.04 | 1.00 | 0.05 | 0.10 | 307.00 |
| quote | 20.00 | -4.75 | 2.00 | 19.65 | 21.10 | 8.00 | 230.00 | quote | 0.10 | -0.01 | 34.00 | 0.06 | 0.14 | 899.00 |
| quote | 19.35 | -2.47 | 1.00 | 17.20 | 17.85 | 10.00 | 232.50 | quote | 0.18 | 0.04 | 54.00 | 0.12 | 0.18 | 335.00 |
| quote | 14.41 | -5.46 | 2.00 | 13.25 | 15.05 | 21.00 | 235.00 | quote | 0.23 | 0.03 | 65.00 | 0.20 | 0.25 | 738.00 |
| quote | 14.56 | -0.56 | 1.00 | 12.25 | 12.65 | 37.00 | 237.50 | quote | 0.37 | 0.00 | 109.00 | 0.30 | 0.38 | 2,748 |
| quote | 11.45 | -1.43 | 110.00 | 10.10 | 10.65 | 437.00 | 240.00 | quote | 0.57 | 0.12 | 146.00 | 0.53 | 0.58 | 3,421 |
| quote | 8.04 | -1.91 | 18.00 | 7.70 | 8.25 | 98.00 | 242.50 | quote | 0.90 | 0.23 | 259.00 | 0.78 | 0.92 | 832.00 |
| quote | 5.95 | -3.01 | 23.00 | 5.90 | 6.20 | 371.00 | 245.00 | quote | 1.38 | 0.29 | 278.00 | 1.31 | 1.43 | 1,203 |
| quote | 4.30 | -2.90 | 47.00 | 4.15 | 4.30 | 115.00 | 247.50 | quote | 2.11 | 0.46 | 208.00 | 1.98 | 2.14 | 758.00 |
| 249.67 | Current price as of 1/26/2021 04:00:02 PM | |||||||||||||
| quote | 2.78 | -2.57 | 768.00 | 2.50 | 2.98 | 2,057 | 250.00 | quote | 3.22 | 0.88 | 329.00 | 3.00 | 3.25 | 1,042 |
| quote | 1.78 | -2.22 | 377.00 | 1.74 | 1.86 | 663.00 | 252.50 | quote | 3.05 | -0.30 | 97.00 | 4.50 | 4.70 | 699.00 |
| quote | 1.08 | -1.61 | 693.00 | 1.09 | 1.17 | 1,240 | 255.00 | quote | 6.30 | 1.61 | 52.00 | 6.30 | 6.60 | 1,373 |
| quote | 0.70 | -1.08 | 483.00 | 0.71 | 0.78 | 1,048 | 257.50 | quote | 8.91 | 2.08 | 6.00 | 8.45 | 9.25 | 967.00 |
| quote | 0.52 | -0.73 | 698.00 | 0.46 | 0.52 | 2,132 | 260.00 | quote | 10.07 | 1.07 | 34.00 | 10.70 | 11.00 | 402.00 |
| quote | 0.35 | -0.46 | 270.00 | 0.32 | 0.36 | 1,038 | 262.50 | quote | 12.25 | 2.83 | 1.00 | 12.90 | 13.30 | 166.00 |
| quote | 0.23 | -0.32 | 1,943 | 0.23 | 0.27 | 1,874 | 265.00 | quote | 13.55 | 0.25 | 6.00 | 15.10 | 15.70 | 150.00 |
| quote | 0.19 | -0.19 | 167.00 | 0.18 | 0.20 | 1,524 | 267.50 | quote | 15.85 | 1.96 | 4.00 | 17.90 | 18.40 | 226.00 |
| quote | 0.14 | -0.12 | 386.00 | 0.14 | 0.17 | 1,393 | 270.00 | quote | 20.70 | 2.91 | 10.00 | 19.60 | 20.65 | 284.00 |
| quote | 0.15 | -0.04 | 136.00 | 0.11 | 0.14 | 1,977 | 272.50 | quote | 23.20 | 5.40 | 7.00 | 22.50 | 23.10 | 97.00 |
| quote | 0.11 | -0.05 | 81.00 | 0.10 | 0.11 | 5,954 | 275.00 | quote | 25.02 | 4.31 | 9.00 | 24.70 | 25.55 | 78.00 |
| quote | 0.09 | -0.03 | 8.00 | 0.04 | 0.10 | 372.00 | 277.50 | quote | 26.93 | 2.23 | 3.00 | 27.30 | 28.10 | 126.00 |
| quote | 0.14 | 0.02 | 55.00 | 0.07 | 0.08 | 847.00 | 280.00 | quote | 29.98 | 2.86 | 25.00 | 30.25 | 31.05 | 155.00 |
| quote | 0.06 | -0.06 | 6.00 | 0.00 | 0.09 | 469.00 | 282.50 | quote | 30.76 | 2.04 | 1.00 | 32.75 | 33.85 | 8.00 |
| quote | 0.04 | -0.04 | 37.00 | 0.03 | 0.08 | 368.00 | 285.00 | quote | 29.39 | 0.00 | 1.00 | 33.80 | 36.00 | 79.00 |
| quote | 0.01 | -0.04 | 7.00 | 0.00 | 0.07 | 139.00 | 287.50 | quote | 37.07 | 3.39 | 8.00 | 36.40 | 38.05 | 17.00 |
| quote | 0.08 | 0.03 | 11.00 | 0.00 | 0.05 | 286.00 | 290.00 | quote | 35.31 | 0.00 | 2.00 | 38.75 | 40.85 | 18.00 |
| quote | 0.02 | -0.03 | 2.00 | 0.00 | 0.05 | 373.00 | 292.50 | quote | 22.50 | 0.00 | 0.00 | 41.60 | 43.40 | 17.00 |
| quote | 0.01 | -0.03 | 6.00 | 0.02 | 0.05 | 268.00 | 295.00 | quote | 41.11 | -0.31 | 1.00 | 43.65 | 46.35 | 11.00 |
| quote | 0.05 | -0.07 | 11.00 | 0.00 | 0.04 | 20.00 | 297.50 | quote | 46.78 | 0.00 | 0.00 | 46.10 | 48.75 | 9.00 |
| quote | 0.02 | -0.02 | 27.00 | 0.00 | 0.08 | 662.00 | 300.00 | quote | 48.02 | 2.86 | 1.00 | 48.65 | 50.80 | 16.00 |
| quote | 0.03 | -0.02 | 3.00 | 0.00 | 0.12 | 95.00 | 302.50 | quote | 0.00 | 0.00 | 0.00 | 51.25 | 53.65 | |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.02 | 72.00 | 305.00 | quote | 42.61 | 0.00 | 0.00 | 53.75 | 56.20 | 2.00 |
| quote | 0.06 | 0.00 | 1.00 | 0.00 | 0.12 | 134.00 | 307.50 | quote | 0.00 | 0.00 | 0.00 | 56.15 | 58.85 | |
| quote | 0.05 | -0.06 | 5.00 | 0.00 | 0.04 | 145.00 | 310.00 | quote | 58.90 | 0.00 | 0.00 | 58.70 | 61.70 | 3.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.04 | 6.00 | 312.50 | quote | 0.00 | 0.00 | 0.00 | 61.30 | 63.60 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 91.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 66.70 | |
| quote | 0.01 | -0.09 | 1.00 | 0.00 | 0.04 | 7.00 | 317.50 | quote | 64.35 | 0.00 | 0.00 | 66.30 | 68.40 | 1.00 |
| quote | 0.01 | -0.10 | 18.00 | 0.00 | 0.03 | 120.00 | 320.00 | quote | 68.85 | 0.00 | 0.00 | 68.65 | 71.40 | 1.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.04 | 48.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 73.60 | 76.05 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 141.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 78.70 | 81.40 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.57 | 5.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 84.05 | 86.40 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.04 | 35.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 88.80 | 90.85 | |
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 0.70 | 2.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 93.95 | 96.50 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.10 | 33.00 | 350.00 | quote | 70.60 | 0.00 | 0.00 | 98.60 | 101.30 | 1.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.97 | 2.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 103.65 | 106.30 | |
| quote | 1.48 | 0.00 | 0.00 | 0.00 | 1.13 | 4.00 | 360.00 | quote | 84.45 | 0.00 | 0.00 | 108.75 | 111.80 | 4.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.98 | 2.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 113.55 | 116.25 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.19 | 411.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 119.00 | 121.15 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.97 | 1.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 123.75 | 125.85 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.10 | 60.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 128.75 | 131.25 | |
| quote | 1.32 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 133.60 | 136.30 | |
| quote | 1.44 | 0.00 | 0.00 | 0.00 | 0.10 | 100.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 138.55 | 141.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.98 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 143.75 | 146.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.13 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 148.75 | 151.00 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.97 | 2.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 154.05 | 155.90 | |
| quote | 0.74 | 0.00 | 0.00 | 0.00 | 0.98 | 40.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 158.65 | 161.85 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.97 | 2.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 163.70 | 166.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.97 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 168.60 | 171.40 | ||
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.13 | 22.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 173.85 | 176.60 | |
Show All |
