FMC Corporation (FMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00040000 | 2024-04-26 3:21PM EDT | 40.00 | 18.84 | 18.90 | 22.20 | 0.00 | - | 2 | 2 | 83.59% |
| FMC240517C00045000 | 2024-04-17 2:02PM EDT | 45.00 | 11.81 | 13.60 | 17.30 | 0.00 | - | - | 1 | 164.55% |
| FMC240517C00050000 | 2024-05-02 10:49AM EDT | 50.00 | 10.00 | 10.40 | 11.30 | +1.60 | +19.05% | 50 | 75 | 69.92% |
| FMC240517C00055000 | 2024-05-02 1:55PM EDT | 55.00 | 6.00 | 6.60 | 8.50 | +1.30 | +27.66% | 102 | 129 | 90.53% |
| FMC240517C00060000 | 2024-05-02 3:44PM EDT | 60.00 | 3.30 | 3.40 | 3.60 | +1.00 | +43.48% | 51 | 757 | 66.26% |
| FMC240517C00065000 | 2024-05-02 3:32PM EDT | 65.00 | 1.50 | 1.45 | 1.60 | +0.59 | +64.84% | 27 | 1,929 | 64.84% |
| FMC240517C00070000 | 2024-05-02 3:53PM EDT | 70.00 | 0.50 | 0.50 | 0.60 | +0.13 | +35.14% | 9 | 642 | 63.77% |
| FMC240517C00075000 | 2024-05-02 3:47PM EDT | 75.00 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 5 | 342 | 63.67% |
| FMC240517C00080000 | 2024-04-29 2:31PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 42 | 67.77% |
| FMC240517C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 101.27% |
| FMC240517C00090000 | 2024-04-12 2:28PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 119.34% |
| FMC240517C00095000 | 2024-04-15 12:28PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 95.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00040000 | 2024-04-29 9:48AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.57% |
| FMC240517P00045000 | 2024-05-02 12:28PM EDT | 45.00 | 0.09 | 0.05 | 0.35 | -0.01 | -10.00% | 1 | 795 | 89.26% |
| FMC240517P00050000 | 2024-05-02 3:47PM EDT | 50.00 | 0.34 | 0.30 | 0.40 | -0.24 | -41.38% | 4 | 1,903 | 71.58% |
| FMC240517P00055000 | 2024-05-02 2:46PM EDT | 55.00 | 1.15 | 1.00 | 1.15 | -0.75 | -39.47% | 15 | 920 | 66.11% |
| FMC240517P00060000 | 2024-05-02 3:34PM EDT | 60.00 | 2.94 | 2.80 | 2.95 | -1.06 | -26.50% | 31 | 532 | 64.31% |
| FMC240517P00065000 | 2024-04-30 9:46AM EDT | 65.00 | 7.95 | 5.10 | 6.10 | +1.66 | +26.39% | 1 | 85 | 55.62% |
| FMC240517P00070000 | 2024-05-01 11:48AM EDT | 70.00 | 12.00 | 9.80 | 10.10 | 0.00 | - | 1 | 26 | 61.23% |
| FMC240517P00075000 | 2024-04-04 9:36AM EDT | 75.00 | 15.06 | 12.80 | 16.80 | 0.00 | - | 2 | 2 | 73.14% |
| FMC240517P00080000 | 2024-03-15 10:16AM EDT | 80.00 | 16.40 | 21.30 | 24.10 | 0.00 | - | - | 0 | 180.32% |
© 2024 Yahoo. All rights reserved.