OPTION CHAIN FOR FEDEX CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires September 24, 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 | 84.15 | 87.20 | 165.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.90 | 81.95 | 170.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.11 | 400.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.40 | 76.80 | 175.00 | quote | 0.01 | -0.04 | 281.00 | 0.00 | 0.04 | 281.00 | |
| quote | 0.00 | 0.00 | 0.00 | 68.95 | 72.10 | 180.00 | quote | 0.02 | -0.03 | 11.00 | 0.01 | 0.17 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.95 | 66.55 | 185.00 | quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.31 | 41.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.75 | 61.75 | 190.00 | quote | 0.03 | 0.01 | 2.00 | 0.00 | 0.10 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.25 | 57.05 | 195.00 | quote | 0.02 | -0.02 | 14.00 | 0.00 | 0.16 | 39.00 | |
| quote | 55.00 | -3.00 | 1.00 | 49.45 | 52.30 | 6.00 | 200.00 | quote | 0.03 | -0.02 | 142.00 | 0.01 | 0.05 | 164.00 |
| quote | 54.15 | 0.00 | 0.00 | 44.25 | 46.90 | 7.00 | 205.00 | quote | 0.06 | 0.00 | 29.00 | 0.05 | 0.07 | 45.00 |
| quote | 40.50 | -8.50 | 102.00 | 40.55 | 41.00 | 283.00 | 210.00 | quote | 0.10 | -0.05 | 65.00 | 0.06 | 0.12 | 267.00 |
| quote | 43.60 | 0.00 | 0.00 | 34.80 | 36.45 | 3.00 | 215.00 | quote | 0.18 | 0.05 | 144.00 | 0.12 | 0.18 | 279.00 |
| quote | 38.71 | 0.00 | 0.00 | 29.65 | 31.45 | 147.00 | 220.00 | quote | 0.22 | 0.07 | 333.00 | 0.22 | 0.25 | 837.00 |
| quote | 25.00 | 0.00 | 1.00 | 24.90 | 26.85 | 1.00 | 225.00 | quote | 0.46 | 0.17 | 1,000 | 0.45 | 0.49 | 1,195 |
| quote | 0.00 | 0.00 | 0.00 | 21.95 | 24.35 | 227.50 | quote | 0.64 | 0.20 | 721.00 | 0.58 | 0.65 | 552.00 | |
| quote | 20.80 | -4.95 | 10.00 | 21.10 | 22.25 | 23.00 | 230.00 | quote | 0.84 | 0.38 | 731.00 | 0.80 | 0.88 | 920.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.25 | 19.75 | 232.50 | quote | 1.18 | 0.53 | 298.00 | 1.08 | 1.19 | 504.00 | |
| quote | 15.90 | -6.00 | 6.00 | 17.15 | 17.65 | 11.00 | 235.00 | quote | 1.51 | 0.64 | 630.00 | 1.50 | 1.57 | 970.00 |
| quote | 16.12 | -3.78 | 1.00 | 15.05 | 15.60 | 12.00 | 237.50 | quote | 2.09 | 0.79 | 147.00 | 1.93 | 2.05 | 445.00 |
| quote | 13.00 | -3.70 | 524.00 | 12.90 | 13.90 | 591.00 | 240.00 | quote | 2.60 | 1.03 | 425.00 | 2.58 | 2.65 | 1,104 |
| quote | 11.50 | -5.34 | 29.00 | 11.25 | 11.90 | 24.00 | 242.50 | quote | 3.30 | 1.26 | 249.00 | 3.20 | 3.40 | 791.00 |
| quote | 9.09 | -4.61 | 422.00 | 9.80 | 10.30 | 353.00 | 245.00 | quote | 4.00 | 1.29 | 812.00 | 4.00 | 4.30 | 1,892 |
| quote | 8.45 | -3.43 | 102.00 | 8.40 | 8.70 | 96.00 | 247.50 | quote | 5.10 | 1.60 | 384.00 | 5.00 | 5.30 | 552.00 |
| quote | 7.15 | -2.52 | 625.00 | 7.05 | 7.40 | 541.00 | 250.00 | quote | 6.46 | 2.06 | 918.00 | 6.15 | 6.50 | 2,863 |
| 250.80 | Current price as of 9/20/2021 04:00:02 PM | |||||||||||||
| quote | 5.99 | -2.11 | 896.00 | 5.85 | 6.10 | 767.00 | 252.50 | quote | 7.65 | 2.30 | 131.00 | 7.45 | 7.80 | 255.00 |
| quote | 4.95 | -1.86 | 698.00 | 4.80 | 5.05 | 1,049 | 255.00 | quote | 9.35 | 2.80 | 214.00 | 8.95 | 9.45 | 1,627 |
| quote | 4.08 | -1.57 | 309.00 | 3.90 | 4.15 | 542.00 | 257.50 | quote | 10.81 | 3.16 | 49.00 | 10.50 | 11.00 | 288.00 |
| quote | 3.33 | -1.17 | 803.00 | 3.15 | 3.35 | 1,402 | 260.00 | quote | 12.54 | 3.24 | 1,137 | 12.25 | 12.70 | 755.00 |
| quote | 2.61 | -1.19 | 275.00 | 2.53 | 2.70 | 447.00 | 262.50 | quote | 15.20 | 4.00 | 4.00 | 14.05 | 14.55 | 124.00 |
| quote | 2.07 | -0.93 | 723.00 | 2.07 | 2.15 | 1,018 | 265.00 | quote | 16.60 | 4.38 | 77.00 | 15.90 | 16.45 | 339.00 |
| quote | 1.65 | -0.85 | 342.00 | 1.59 | 1.71 | 380.00 | 267.50 | quote | 19.45 | 5.45 | 12.00 | 18.00 | 18.75 | 75.00 |
| quote | 1.35 | -0.58 | 1,405 | 1.25 | 1.36 | 2,050 | 270.00 | quote | 20.35 | 3.66 | 40.00 | 20.10 | 21.00 | 295.00 |
| quote | 1.05 | -0.67 | 866.00 | 1.00 | 1.10 | 854.00 | 272.50 | quote | 18.00 | 0.44 | 26.00 | 22.20 | 23.90 | 66.00 |
| quote | 0.85 | -0.40 | 350.00 | 0.80 | 0.89 | 1,210 | 275.00 | quote | 25.53 | 5.04 | 12.00 | 24.75 | 26.30 | 296.00 |
| quote | 0.68 | -0.43 | 369.00 | 0.64 | 0.72 | 515.00 | 277.50 | quote | 23.77 | 1.97 | 5.00 | 26.55 | 29.05 | 26.00 |
| quote | 0.59 | -0.22 | 1,020 | 0.53 | 0.60 | 1,826 | 280.00 | quote | 31.94 | 6.43 | 13.00 | 29.45 | 30.95 | 220.00 |
| quote | 0.49 | -0.21 | 171.00 | 0.44 | 0.55 | 191.00 | 282.50 | quote | 33.30 | 5.10 | 2.00 | 31.65 | 33.75 | 7.00 |
| quote | 0.40 | -0.15 | 322.00 | 0.36 | 0.45 | 996.00 | 285.00 | quote | 35.49 | 5.63 | 4.00 | 34.05 | 35.70 | 60.00 |
| quote | 0.30 | -0.19 | 94.00 | 0.28 | 0.45 | 153.00 | 287.50 | quote | 30.30 | 0.00 | 0.00 | 36.45 | 38.15 | 14.00 |
| quote | 0.27 | -0.07 | 113.00 | 0.25 | 0.29 | 2,083 | 290.00 | quote | 40.11 | 5.69 | 4.00 | 38.35 | 40.15 | 61.00 |
| quote | 0.22 | -0.18 | 38.00 | 0.21 | 0.25 | 147.00 | 292.50 | quote | 31.04 | 0.00 | 0.00 | 40.40 | 42.65 | 6.00 |
| quote | 0.18 | -0.12 | 107.00 | 0.18 | 0.22 | 683.00 | 295.00 | quote | 35.53 | 0.00 | 0.00 | 43.25 | 45.00 | 195.00 |
| quote | 0.15 | -0.08 | 757.00 | 0.14 | 0.15 | 2,548 | 300.00 | quote | 44.15 | 2.34 | 2.00 | 48.45 | 50.05 | 83.00 |
| quote | 0.12 | -0.07 | 557.00 | 0.08 | 0.15 | 830.00 | 305.00 | quote | 50.08 | 1.69 | 1.00 | 53.80 | 55.75 | 67.00 |
| quote | 0.08 | -0.10 | 55.00 | 0.07 | 0.10 | 355.00 | 310.00 | quote | 55.07 | 12.06 | 1.00 | 58.05 | 60.75 | 1.00 |
| quote | 0.08 | -0.07 | 10.00 | 0.06 | 0.08 | 42.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 63.65 | 66.10 | |
| quote | 0.05 | -0.07 | 374.00 | 0.04 | 0.06 | 368.00 | 320.00 | quote | 62.90 | 0.00 | 0.00 | 67.55 | 71.05 | 1.00 |
| quote | 0.04 | -0.12 | 206.00 | 0.04 | 0.06 | 178.00 | 325.00 | quote | 50.34 | 0.00 | 0.00 | 73.15 | 76.35 | 1.00 |
| quote | 0.04 | -0.05 | 12.00 | 0.02 | 0.05 | 63.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 78.25 | 81.15 | |
| quote | 0.03 | -0.05 | 264.00 | 0.01 | 0.04 | 320.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 82.95 | 85.15 | |
| quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.04 | 12.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 88.10 | 91.00 | |
| quote | 0.05 | -0.02 | 23.00 | 0.01 | 0.44 | 25.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 93.45 | 95.70 | |
| quote | 0.05 | -0.01 | 12.00 | 0.01 | 0.03 | 20.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 97.70 | 101.50 | |
| quote | 0.04 | 0.00 | 11.00 | 0.00 | 0.44 | 11.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 102.75 | 105.75 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.43 | 1.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 108.55 | 110.85 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 113.40 | 115.95 | |
| quote | 0.01 | -0.04 | 8.00 | 0.00 | 0.37 | 14.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 118.35 | 121.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.37 | 34.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 123.55 | 125.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 128.55 | 131.00 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.35 | 10.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 133.55 | 135.65 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.32 | 10.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 137.95 | 140.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 143.15 | 145.55 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.27 | 11.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 147.95 | 150.50 | |
Show All |
