FMC Corporation (FMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621C00030000 | 2024-05-31 11:48AM EDT | 30.00 | 31.08 | 28.90 | 33.30 | -4.92 | -13.67% | 1 | 1 | 151.56% |
| FMC240621C00040000 | 2024-03-18 12:23PM EDT | 40.00 | 26.10 | 15.60 | 18.30 | 0.00 | - | 3 | 9 | 0.00% |
| FMC240621C00045000 | 2024-05-22 1:13PM EDT | 45.00 | 18.97 | 14.40 | 18.50 | 0.00 | - | 1 | 150 | 94.73% |
| FMC240621C00050000 | 2024-05-24 2:39PM EDT | 50.00 | 11.80 | 9.60 | 13.50 | 0.00 | - | 10 | 268 | 72.17% |
| FMC240621C00055000 | 2024-05-29 11:38AM EDT | 55.00 | 6.67 | 5.10 | 7.10 | 0.00 | - | 5 | 365 | 59.72% |
| FMC240621C00060000 | 2024-05-29 1:55PM EDT | 60.00 | 2.85 | 2.65 | 2.80 | 0.00 | - | 5 | 748 | 39.65% |
| FMC240621C00065000 | 2024-05-31 2:52PM EDT | 65.00 | 0.90 | 0.65 | 0.85 | -0.10 | -10.00% | 1 | 1,046 | 38.82% |
| FMC240621C00070000 | 2024-05-30 12:05PM EDT | 70.00 | 0.20 | 0.10 | 0.95 | 0.00 | - | 4 | 2,461 | 51.32% |
| FMC240621C00075000 | 2024-05-31 2:10PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 618 | 53.91% |
| FMC240621C00080000 | 2024-05-28 2:48PM EDT | 80.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 713 | 67.97% |
| FMC240621C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 960 | 57.03% |
| FMC240621C00090000 | 2024-05-28 12:49PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 139 | 65.63% |
| FMC240621C00095000 | 2024-05-15 2:53PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 82 | 116.31% |
| FMC240621C00100000 | 2024-01-29 10:51AM EDT | 100.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 119.24% |
| FMC240621C00105000 | 2024-04-01 2:07PM EDT | 105.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 10 | 115.04% |
| FMC240621C00110000 | 2024-05-16 2:04PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 191 | 93.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621P00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 159.38% |
| FMC240621P00030000 | 2024-04-08 1:48PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 79 | 136.72% |
| FMC240621P00035000 | 2024-05-28 3:26PM EDT | 35.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | 2 | 949 | 196.19% |
| FMC240621P00040000 | 2024-05-23 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,972 | 115.14% |
| FMC240621P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 2,127 | 64.45% |
| FMC240621P00050000 | 2024-05-31 9:34AM EDT | 50.00 | 0.07 | 0.05 | 0.25 | -0.03 | -30.00% | 10 | 1,268 | 50.98% |
| FMC240621P00055000 | 2024-05-31 2:29PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 2 | 4,802 | 38.23% |
| FMC240621P00060000 | 2024-05-31 3:04PM EDT | 60.00 | 1.50 | 1.50 | 1.65 | -0.10 | -6.25% | 28 | 766 | 36.13% |
| FMC240621P00065000 | 2024-05-30 1:43PM EDT | 65.00 | 4.55 | 4.20 | 5.10 | 0.00 | - | 2 | 1,140 | 42.97% |
| FMC240621P00070000 | 2024-05-30 3:01PM EDT | 70.00 | 8.81 | 8.50 | 10.40 | 0.00 | - | 1 | 431 | 72.02% |
| FMC240621P00075000 | 2024-05-17 9:48AM EDT | 75.00 | 11.42 | 12.20 | 15.90 | 0.00 | - | 5 | 0 | 102.73% |
| FMC240621P00080000 | 2024-04-17 1:55PM EDT | 80.00 | 23.80 | 14.20 | 18.00 | 0.00 | - | 100 | 43 | 0.00% |
| FMC240621P00090000 | 2023-10-23 11:10AM EDT | 90.00 | 32.00 | 34.70 | 39.30 | 0.00 | - | 2 | 0 | 271.92% |
| FMC240621P00095000 | 2023-09-22 1:07PM EDT | 95.00 | 26.78 | 26.50 | 30.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.