Comments
Loading...
FedEx (NYSE:FDX) 株価情報, オプションチェーン
オプションチェーンは、FedExの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、FedExの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid79.15
Ask81.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid76.25
Ask79.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid73.25
Ask76.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Last Price-
Change
-
Bid71.4
Ask74.05
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask71.65
volume0
Intrest0
Strike
170
170
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest9
Last Price-
Change
-
Bid66.7
Ask69.25
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price-
Change
-
Bid64.3
Ask66.75
volume0
Intrest0
Strike
175
175
Last Price0.1Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid61.75
Ask64.25
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid58.95
Ask61.65
volume0
Intrest0
Strike
180
180
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Last Price-
Change
-
Bid56.35
Ask59.25
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest3
Last Price-
Change
-
Bid54.25
Ask56.65
volume0
Intrest0
Strike
185
185
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest235
Last Price-
Change
-
Bid51.45
Ask54.25
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Last Price-
Change
-
Bid49.1
Ask51.75
volume0
Intrest0
Strike
190
190
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest479
Last Price-
Change
-
Bid46.75
Ask49.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price-
Change
-
Bid44
Ask46.8
volume0
Intrest0
Strike
195
195
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest139
Last Price-
Change
-
Bid41.55
Ask44.3
volume0
Intrest0
Strike
197.5
197.5
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest112
Last Price20Mar 21, 2025
Change
00%
Bid39.35
Ask41.8
volume0
Intrest4
Strike
200
200
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest634
Last Price-
Change
-
Bid36.7
Ask39
volume0
Intrest0
Strike
202.5
202.5
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid33.75
Ask36.1
volume0
Intrest0
Strike
205
205
Last Price0.04Mar 24, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest551
Last Price-
Change
-
Bid32.15
Ask33.55
volume0
Intrest0
Strike
207.5
207.5
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.1
volume2
Intrest62
Last Price32Mar 24, 2025
Change
00%
Bid28.9
Ask31.05
volume0
Intrest3
Strike
210
210
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume63
Intrest560
Last Price17.95Mar 21, 2025
Change
00%
Bid26.9
Ask28.55
volume0
Intrest24
Strike
212.5
212.5
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.05
volume1
Intrest218
Last Price19.5Mar 24, 2025
Change
00%
Bid23.85
Ask25.9
volume0
Intrest36
Strike
215
215
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid-
Ask0.1
volume23
Intrest737
Last Price25.5Mar 24, 2025
Change
00%
Bid21.7
Ask23.45
volume0
Intrest114
Strike
217.5
217.5
Last Price0.04Mar 24, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest287
Last Price21.66Mar 25, 2025
Change
1.496.44%
Bid19.2
Ask21
volume1
Intrest131
Strike
220
220
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid-
Ask0.06
volume407
Intrest822
Last Price17.65Mar 25, 2025
Change
15.36%
Bid17.25
Ask17.85
volume2
Intrest119
Strike
222.5
222.5
Last Price0.06Mar 25, 2025
Change
0.0857.14%
Bid0.06
Ask0.08
volume14
Intrest675
Last Price14.86Mar 25, 2025
Change
4.1421.79%
Bid14.6
Ask15.4
volume11
Intrest228
Strike
225
225
Last Price0.1Mar 25, 2025
Change
0.0225%
Bid0.01
Ask0.12
volume113
Intrest2401
Last Price13.8Mar 25, 2025
Change
317.86%
Bid12.4
Ask13.3
volume5
Intrest174
Strike
227.5
227.5
Last Price0.19Mar 25, 2025
Change
0.0758.33%
Bid0.15
Ask0.21
volume113
Intrest1001
Last Price12.53Mar 25, 2025
Change
0.171.34%
Bid9.6
Ask11.1
volume72
Intrest799
Strike
230
230
Last Price0.32Mar 25, 2025
Change
0.0833.33%
Bid0.33
Ask0.36
volume245
Intrest1111
Last Price10.04Mar 25, 2025
Change
0.666.17%
Bid7.5
Ask8.35
volume3
Intrest207
Strike
232.5
232.5
Last Price0.56Mar 25, 2025
Change
0.1330.23%
Bid0.54
Ask0.64
volume298
Intrest448
Last Price6.65Mar 25, 2025
Change
3.3533.5%
Bid5.9
Ask6.3
volume41
Intrest310
Strike
235
235
Last Price1Mar 25, 2025
Change
0.2329.87%
Bid0.93
Ask1.09
volume965
Intrest1374
Last Price4.28Mar 25, 2025
Change
1.7729.26%
Bid4.15
Ask4.4
volume36
Intrest308
Strike
237.5
237.5
Last Price1.48Mar 25, 2025
Change
0.2116.54%
Bid1.59
Ask1.78
volume620
Intrest643
Last Price2.95Mar 25, 2025
Change
1.4432.8%
Bid2.7
Ask2.91
volume103
Intrest1924
Strike
240
240
Last Price2.45Mar 25, 2025
Change
0.4522.5%
Bid2.56
Ask2.94
volume629
Intrest724
Last Price1.74Mar 25, 2025
Change
136.5%
Bid1.41
Ask1.71
volume388
Intrest656
Strike
242.5
242.5
Last Price3.81Mar 25, 2025
Change
0.7122.9%
Bid3.9
Ask4.2
volume604
Intrest451
Last Price0.86Mar 25, 2025
Change
0.9853.26%
Bid0.8
Ask0.93
volume268
Intrest596
Strike
245
245
Last Price5.55Mar 25, 2025
Change
1.0523.33%
Bid5.55
Ask5.95
volume156
Intrest561
Last Price0.36Mar 25, 2025
Change
0.6464%
Bid0.36
Ask0.47
volume144
Intrest299
Strike
247.5
247.5
Last Price7.5Mar 25, 2025
Change
2.550%
Bid7.65
Ask8.05
volume1
Intrest271
Last Price0.18Mar 25, 2025
Change
0.3264%
Bid0.13
Ask0.23
volume290
Intrest974
Strike
250
250
Last Price10.3Mar 25, 2025
Change
2.837.33%
Bid9.9
Ask11.25
volume9
Intrest131
Last Price0.11Mar 25, 2025
Change
0.2367.65%
Bid0.06
Ask0.15
volume59
Intrest157
Strike
252.5
252.5
Last Price22.11Mar 21, 2025
Change
00%
Bid12.3
Ask13.55
volume0
Intrest2
Last Price0.06Mar 25, 2025
Change
0.0753.85%
Bid0.04
Ask0.13
volume163
Intrest299
Strike
255
255
Last Price12.45Mar 24, 2025
Change
00%
Bid14.8
Ask16.25
volume0
Intrest29
Last Price0.03Mar 25, 2025
Change
0.0666.67%
Bid0.03
Ask0.2
volume51
Intrest49
Strike
257.5
257.5
Last Price14.45Mar 25, 2025
Change
-
Bid17.3
Ask19
volume20
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0350%
Bid0.01
Ask0.08
volume164
Intrest264
Strike
260
260
Last Price16.5Mar 24, 2025
Change
00%
Bid19.85
Ask20.9
volume0
Intrest25
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest221
Strike
262.5
262.5
Last Price-
Change
-
Bid22.25
Ask22.85
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume100
Intrest442
Strike
265
265
Last Price22.3Mar 24, 2025
Change
00%
Bid24.25
Ask26.15
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest123
Strike
267.5
267.5
Last Price-
Change
-
Bid26.85
Ask27.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume147
Intrest333
Strike
270
270
Last Price46.45Mar 21, 2025
Change
00%
Bid29.65
Ask30.55
volume0
Intrest1
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume5
Intrest216
Strike
272.5
272.5
Last Price-
Change
-
Bid32
Ask33.05
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest158
Strike
275
275
Last Price44.65Mar 21, 2025
Change
00%
Bid33.8
Ask36.15
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest434
Strike
277.5
277.5
Last Price47.16Mar 21, 2025
Change
00%
Bid36.7
Ask38.3
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest235
Strike
280
280
Last Price33.15Mar 04, 2025
Change
00%
Bid39.3
Ask40.55
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest117
Strike
282.5
282.5
Last Price-
Change
-
Bid41.25
Ask43.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest194
Strike
285
285
Last Price37.92Mar 20, 2025
Change
00%
Bid43.65
Ask46.2
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
287.5
287.5
Last Price-
Change
-
Bid46.45
Ask48.45
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
290
290
Last Price-
Change
-
Bid48.95
Ask50.85
volume0
Intrest0
Last Price0.3Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
292.5
292.5
Last Price-
Change
-
Bid51.3
Ask54.2
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Strike
295
295
Last Price-
Change
-
Bid53.65
Ask56.05
volume0
Intrest0
Last Price0.21Mar 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
297.5
297.5
Last Price-
Change
-
Bid56.15
Ask58.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Strike
300
300
Last Price69.6Mar 21, 2025
Change
00%
Bid58.9
Ask61.1
volume0
Intrest0
Last Price0.22Mar 21, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest205
Strike
305
305
Last Price74.61Mar 21, 2025
Change
00%
Bid63.35
Ask66.25
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest413
Strike
310
310
Last Price-
Change
-
Bid68.95
Ask70.95
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest163
Strike
315
315
Last Price-
Change
-
Bid73.45
Ask76.1
volume0
Intrest0
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Strike
320
320
Last Price-
Change
-
Bid78.55
Ask81.3
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest179
Strike
325
325
Last Price-
Change
-
Bid83.95
Ask85.9
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid88.35
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid93.45
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid98.5
Ask101.05
volume0
Intrest0
Last Price0.19Mar 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid103.45
Ask105.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid108.4
Ask111.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid113.35
Ask116.15
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid118.8
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid123.15
Ask126.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid128.5
Ask131.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid133.2
Ask136.85
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
380
380
Last Price-
Change
-
Bid138.5
Ask141.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved