FMC Corporation (FMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC250117C00025000 | 2024-02-01 1:21PM EDT | 25.00 | 35.60 | 31.00 | 34.70 | 0.00 | - | 3 | 1 | 69.39% |
| FMC250117C00030000 | 2024-05-14 9:43AM EDT | 30.00 | 37.40 | 25.50 | 28.20 | 0.00 | - | 4 | 2 | 63.18% |
| FMC250117C00035000 | 2023-12-11 1:33PM EDT | 35.00 | 22.50 | 24.00 | 25.50 | 0.00 | - | 2 | 2 | 70.31% |
| FMC250117C00040000 | 2024-04-30 10:03AM EDT | 40.00 | 21.50 | 21.20 | 21.60 | 0.00 | - | 1 | 104 | 71.11% |
| FMC250117C00045000 | 2024-06-04 10:19AM EDT | 45.00 | 14.85 | 14.50 | 15.70 | 0.00 | - | 1 | 472 | 51.25% |
| FMC250117C00050000 | 2024-06-06 3:16PM EDT | 50.00 | 11.90 | 11.10 | 11.50 | 0.00 | - | 103 | 1,480 | 43.60% |
| FMC250117C00055000 | 2024-06-04 11:40AM EDT | 55.00 | 8.19 | 8.30 | 8.60 | 0.00 | - | 1 | 278 | 42.26% |
| FMC250117C00060000 | 2024-06-05 12:59PM EDT | 60.00 | 6.55 | 6.00 | 6.20 | 0.00 | - | 6 | 503 | 40.88% |
| FMC250117C00065000 | 2024-06-06 12:18PM EDT | 65.00 | 4.32 | 4.20 | 5.00 | 0.00 | - | 1 | 839 | 43.56% |
| FMC250117C00070000 | 2024-06-07 12:44PM EDT | 70.00 | 3.00 | 2.90 | 3.10 | -0.30 | -9.09% | 3 | 361 | 39.80% |
| FMC250117C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 2.10 | 1.95 | 2.15 | +0.10 | +5.00% | 6 | 628 | 39.53% |
| FMC250117C00080000 | 2024-06-07 11:44AM EDT | 80.00 | 1.40 | 1.30 | 1.45 | -0.15 | -9.68% | 25 | 1,669 | 39.09% |
| FMC250117C00085000 | 2024-06-04 1:53PM EDT | 85.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 2 | 1,516 | 39.64% |
| FMC250117C00090000 | 2024-06-04 10:56AM EDT | 90.00 | 0.65 | 0.65 | 0.70 | 0.00 | - | 12 | 666 | 39.31% |
| FMC250117C00095000 | 2024-06-04 1:52PM EDT | 95.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 1 | 134 | 39.65% |
| FMC250117C00100000 | 2024-05-23 10:01AM EDT | 100.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 20 | 92 | 41.75% |
| FMC250117C00105000 | 2024-05-20 3:59PM EDT | 105.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 75 | 49.34% |
| FMC250117C00110000 | 2024-05-16 10:40AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 12.50% |
| FMC250117C00115000 | 2024-03-28 9:33AM EDT | 115.00 | 0.52 | 0.10 | 0.70 | 0.00 | - | 17 | 45 | 53.86% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC250117P00025000 | 2024-05-01 2:01PM EDT | 25.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 450 | 56.64% |
| FMC250117P00030000 | 2024-06-05 9:39AM EDT | 30.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 874 | 51.95% |
| FMC250117P00035000 | 2024-06-04 3:56PM EDT | 35.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 2 | 115 | 47.19% |
| FMC250117P00040000 | 2024-06-05 9:50AM EDT | 40.00 | 1.31 | 1.15 | 1.35 | 0.00 | - | 2 | 196 | 45.00% |
| FMC250117P00045000 | 2024-06-06 9:36AM EDT | 45.00 | 2.30 | 2.20 | 2.40 | 0.00 | - | 1 | 776 | 43.27% |
| FMC250117P00050000 | 2024-06-04 3:49PM EDT | 50.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 31 | 1,213 | 41.59% |
| FMC250117P00055000 | 2024-06-06 3:16PM EDT | 55.00 | 5.53 | 5.80 | 6.00 | 0.00 | - | 1 | 464 | 40.48% |
| FMC250117P00060000 | 2024-06-06 10:54AM EDT | 60.00 | 8.57 | 8.30 | 8.60 | 0.00 | - | 2 | 1,092 | 39.17% |
| FMC250117P00065000 | 2024-06-05 3:08PM EDT | 65.00 | 11.30 | 11.40 | 11.80 | 0.00 | - | 3 | 297 | 38.37% |
| FMC250117P00070000 | 2024-05-23 3:35PM EDT | 70.00 | 13.33 | 15.00 | 15.40 | 0.00 | - | 1 | 137 | 37.22% |
| FMC250117P00075000 | 2024-06-06 10:53AM EDT | 75.00 | 19.45 | 19.10 | 19.80 | 0.00 | - | 2 | 129 | 39.12% |
| FMC250117P00080000 | 2024-05-07 12:05PM EDT | 80.00 | 17.70 | 22.10 | 22.70 | 0.00 | - | 2 | 21 | 0.00% |
| FMC250117P00085000 | 2024-04-22 11:18AM EDT | 85.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FMC250117P00090000 | 2023-10-23 11:24AM EDT | 90.00 | 31.27 | 34.50 | 39.40 | 0.00 | - | 7 | 0 | 68.58% |
| FMC250117P00095000 | 2023-10-23 11:15AM EDT | 95.00 | 36.60 | 39.60 | 44.40 | 0.00 | - | 7 | 0 | 73.12% |
| FMC250117P00100000 | 2023-10-02 9:33AM EDT | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.