FMC Corporation (FMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC241018C00030000 | 2024-03-04 1:11PM EDT | 30.00 | 28.00 | 28.60 | 32.70 | 0.00 | - | 1 | 0 | 102.59% |
| FMC241018C00040000 | 2024-02-29 11:07AM EDT | 40.00 | 13.90 | 23.60 | 25.90 | 0.00 | - | - | 2 | 93.41% |
| FMC241018C00045000 | 2024-05-06 3:58PM EDT | 45.00 | 17.00 | 16.60 | 19.00 | 0.00 | - | 5 | 10 | 55.49% |
| FMC241018C00050000 | 2024-05-22 10:55AM EDT | 50.00 | 15.30 | 12.60 | 14.50 | 0.00 | - | 2 | 5 | 57.67% |
| FMC241018C00055000 | 2024-05-15 9:35AM EDT | 55.00 | 13.70 | 8.10 | 11.00 | 0.00 | - | 2 | 41 | 53.76% |
| FMC241018C00060000 | 2024-05-24 9:44AM EDT | 60.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 2 | 149 | 41.02% |
| FMC241018C00065000 | 2024-05-29 3:59PM EDT | 65.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 3 | 160 | 40.06% |
| FMC241018C00070000 | 2024-05-29 11:37AM EDT | 70.00 | 2.80 | 2.55 | 2.95 | 0.00 | - | 12 | 145 | 40.32% |
| FMC241018C00075000 | 2024-05-30 1:46PM EDT | 75.00 | 1.75 | 0.95 | 1.80 | 0.00 | - | 17 | 1,130 | 39.34% |
| FMC241018C00080000 | 2024-05-24 12:16PM EDT | 80.00 | 0.93 | 0.90 | 1.15 | 0.00 | - | 10 | 85 | 39.60% |
| FMC241018C00085000 | 2024-05-15 10:25AM EDT | 85.00 | 1.20 | 0.10 | 0.70 | 0.00 | - | 5 | 69 | 39.48% |
| FMC241018C00090000 | 2024-05-07 2:07PM EDT | 90.00 | 1.50 | 0.30 | 0.55 | 0.00 | - | 3 | 33 | 41.77% |
| FMC241018C00095000 | 2024-05-23 9:50AM EDT | 95.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 8 | 49.29% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC241018P00030000 | 2024-04-22 11:55AM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FMC241018P00035000 | 2024-04-05 1:30PM EDT | 35.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 4 | 14 | 68.21% |
| FMC241018P00040000 | 2024-05-29 1:49PM EDT | 40.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 1 | 213 | 52.86% |
| FMC241018P00045000 | 2024-05-22 10:15AM EDT | 45.00 | 0.60 | 0.70 | 1.55 | 0.00 | - | 4 | 392 | 51.95% |
| FMC241018P00050000 | 2024-05-29 1:49PM EDT | 50.00 | 1.84 | 1.60 | 2.85 | 0.00 | - | 6 | 122 | 51.50% |
| FMC241018P00055000 | 2024-05-30 3:50PM EDT | 55.00 | 2.95 | 3.00 | 3.30 | 0.00 | - | 2 | 129 | 40.60% |
| FMC241018P00060000 | 2024-05-31 11:31AM EDT | 60.00 | 5.00 | 5.10 | 5.40 | -0.21 | -4.03% | 13 | 97 | 39.34% |
| FMC241018P00065000 | 2024-05-31 11:02AM EDT | 65.00 | 7.86 | 7.90 | 8.20 | -0.74 | -8.60% | 1 | 75 | 38.40% |
| FMC241018P00070000 | 2024-05-09 3:35PM EDT | 70.00 | 8.02 | 10.30 | 13.50 | 0.00 | - | 6 | 15 | 50.94% |
| FMC241018P00075000 | 2024-05-23 11:14AM EDT | 75.00 | 14.90 | 13.90 | 17.30 | 0.00 | - | 1 | 15 | 50.95% |
| FMC241018P00080000 | 2024-05-20 1:00PM EDT | 80.00 | 16.70 | 19.50 | 20.60 | 0.00 | - | 2 | 3 | 43.73% |
© 2024 Yahoo. All rights reserved.