FMC Corporation (FMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240816C00040000 | 2024-06-04 9:41AM EDT | 40.00 | 18.00 | 14.10 | 16.50 | 0.00 | - | 1 | 1 | 58.15% |
| FMC240816C00045000 | 2024-06-04 10:42AM EDT | 45.00 | 13.02 | 8.90 | 11.30 | 0.00 | - | 1 | 1 | 60.01% |
| FMC240816C00050000 | 2024-06-14 2:13PM EDT | 50.00 | 6.60 | 6.40 | 6.80 | -0.80 | -10.81% | 5 | 16 | 45.61% |
| FMC240816C00055000 | 2024-06-14 10:25AM EDT | 55.00 | 3.80 | 3.80 | 4.00 | -1.70 | -30.91% | 14 | 73 | 45.17% |
| FMC240816C00060000 | 2024-06-14 2:55PM EDT | 60.00 | 2.15 | 2.05 | 2.20 | -0.16 | -6.93% | 21 | 254 | 45.44% |
| FMC240816C00065000 | 2024-06-14 1:10PM EDT | 65.00 | 1.15 | 0.60 | 1.15 | -0.09 | -7.26% | 20 | 241 | 45.92% |
| FMC240816C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 0.47 | 0.00 | 0.65 | -0.16 | -25.40% | 1 | 538 | 47.97% |
| FMC240816C00075000 | 2024-06-12 12:56PM EDT | 75.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 1 | 113 | 49.12% |
| FMC240816C00080000 | 2024-06-14 1:39PM EDT | 80.00 | 0.15 | 0.10 | 0.30 | -0.35 | -70.00% | 10 | 143 | 50.68% |
| FMC240816C00085000 | 2024-05-30 11:19AM EDT | 85.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 1 | 25 | 65.82% |
| FMC240816C00090000 | 2024-05-23 12:25PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 70.41% |
| FMC240816C00095000 | 2024-05-14 3:34PM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 76.17% |
| FMC240816C00100000 | 2024-05-16 12:14PM EDT | 100.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 10 | 101.81% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240816P00030000 | 2024-04-17 3:26PM EDT | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.99% |
| FMC240816P00040000 | 2024-06-10 10:53AM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 62 | 51.03% |
| FMC240816P00045000 | 2024-06-14 3:48PM EDT | 45.00 | 0.80 | 0.75 | 0.90 | +0.08 | +11.11% | 4 | 147 | 49.12% |
| FMC240816P00050000 | 2024-06-14 2:13PM EDT | 50.00 | 2.05 | 1.95 | 2.10 | +0.30 | +17.14% | 13 | 513 | 46.78% |
| FMC240816P00055000 | 2024-06-14 3:30PM EDT | 55.00 | 4.10 | 4.00 | 4.30 | +0.40 | +10.81% | 11 | 616 | 46.17% |
| FMC240816P00060000 | 2024-06-13 10:24AM EDT | 60.00 | 6.70 | 7.00 | 8.80 | 0.00 | - | 1 | 109 | 51.20% |
| FMC240816P00065000 | 2024-06-14 11:53AM EDT | 65.00 | 11.40 | 9.80 | 12.90 | +0.80 | +7.55% | 4 | 134 | 66.58% |
| FMC240816P00070000 | 2024-06-11 10:08AM EDT | 70.00 | 14.90 | 15.00 | 17.00 | 0.00 | - | 3 | 68 | 50.78% |
| FMC240816P00075000 | 2024-05-15 10:19AM EDT | 75.00 | 12.00 | 19.60 | 21.90 | 0.00 | - | 2 | 18 | 54.39% |
| FMC240816P00080000 | 2024-04-10 11:10AM EDT | 80.00 | 18.50 | 13.30 | 15.90 | 0.00 | - | 2 | 2 | 0.00% |
| FMC240816P00085000 | 2024-06-03 9:44AM EDT | 85.00 | 24.71 | 28.50 | 32.10 | 0.00 | - | 1 | 1 | 50.29% |
© 2024 Yahoo. All rights reserved.