FMC Corporation (FMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
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 | 15.10 | 18.50 | 0.00 | - | 1 | 1 | 100.12% |
| FMC240816C00045000 | 2024-06-04 10:42AM EDT | 45.00 | 13.02 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 43.75% |
| FMC240816C00050000 | 2024-06-25 3:08PM EDT | 50.00 | 7.63 | 7.70 | 7.90 | 0.00 | - | 52 | 70 | 43.60% |
| FMC240816C00055000 | 2024-06-26 10:34AM EDT | 55.00 | 4.40 | 4.40 | 4.60 | +0.09 | +2.09% | 10 | 82 | 43.16% |
| FMC240816C00057500 | 2024-06-25 2:26PM EDT | 57.50 | 3.20 | 3.20 | 3.40 | 0.00 | - | 10 | 31 | 43.51% |
| FMC240816C00060000 | 2024-06-26 2:03PM EDT | 60.00 | 2.28 | 2.25 | 2.40 | +0.18 | +8.57% | 53 | 311 | 43.12% |
| FMC240816C00062500 | 2024-06-26 1:36PM EDT | 62.50 | 1.65 | 1.60 | 1.70 | +0.05 | +3.12% | 1 | 2 | 43.56% |
| FMC240816C00065000 | 2024-06-26 1:36PM EDT | 65.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 13 | 415 | 44.21% |
| FMC240816C00070000 | 2024-06-26 10:03AM EDT | 70.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 1 | 593 | 45.80% |
| FMC240816C00075000 | 2024-06-25 12:38PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 111 | 47.36% |
| FMC240816C00080000 | 2024-06-14 1:39PM EDT | 80.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 153 | 58.94% |
| FMC240816C00085000 | 2024-05-30 11:19AM EDT | 85.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 61.82% |
| FMC240816C00090000 | 2024-05-23 12:25PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 72.66% |
| FMC240816C00095000 | 2024-05-14 3:34PM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 79.05% |
| FMC240816C00100000 | 2024-05-16 12:14PM EDT | 100.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 10 | 106.45% |
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 | 105.57% |
| FMC240816P00040000 | 2024-06-25 10:39AM EDT | 40.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 63 | 55.86% |
| FMC240816P00042500 | 2024-06-25 10:01AM EDT | 42.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 3 | 50.05% |
| FMC240816P00045000 | 2024-06-25 11:24AM EDT | 45.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 170 | 48.63% |
| FMC240816P00047500 | 2024-06-25 1:08PM EDT | 47.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 5 | 23 | 46.92% |
| FMC240816P00050000 | 2024-06-26 2:22PM EDT | 50.00 | 1.17 | 1.10 | 1.25 | +0.09 | +8.33% | 197 | 555 | 46.09% |
| FMC240816P00052500 | 2024-06-25 12:05PM EDT | 52.50 | 2.05 | 1.80 | 1.95 | 0.00 | - | 4 | 17 | 45.17% |
| FMC240816P00055000 | 2024-06-26 2:01PM EDT | 55.00 | 2.92 | 2.80 | 2.95 | -0.04 | -1.35% | 2 | 692 | 45.00% |
| FMC240816P00057500 | 2024-06-25 12:06PM EDT | 57.50 | 4.41 | 4.00 | 4.20 | 0.00 | - | 1 | 60 | 44.68% |
| FMC240816P00060000 | 2024-06-25 1:18PM EDT | 60.00 | 6.00 | 5.60 | 5.80 | -0.10 | -1.64% | 1 | 113 | 45.53% |
| FMC240816P00062500 | 2024-06-24 10:07AM EDT | 62.50 | 6.90 | 7.40 | 7.60 | 0.00 | - | 2 | 15 | 46.19% |
| FMC240816P00065000 | 2024-06-24 9:45AM EDT | 65.00 | 9.00 | 9.40 | 9.70 | 0.00 | - | 2 | 153 | 48.66% |
| FMC240816P00070000 | 2024-06-18 12:11PM EDT | 70.00 | 15.70 | 13.80 | 14.20 | 0.00 | - | 5 | 68 | 53.71% |
| FMC240816P00075000 | 2024-05-15 10:19AM EDT | 75.00 | 12.00 | 19.60 | 21.90 | 0.00 | - | 2 | 18 | 89.89% |
| 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 | 27.80 | 30.20 | 0.00 | - | 1 | 1 | 78.13% |
© 2024 Yahoo. All rights reserved.