FMC Corporation (FMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00055000 | 2024-05-17 10:13AM EDT | 2024-05-17 | 8.60 | 8.50 | 10.70 | -3.60 | -29.51% | 1 | 131 | 271.48% |
| FMC240621C00055000 | 2024-05-17 1:35PM EDT | 2024-06-21 | 9.54 | 9.20 | 10.40 | -0.53 | -5.26% | 1 | 365 | 61.57% |
| FMC240719C00055000 | 2024-05-10 10:17AM EDT | 2024-07-19 | 12.70 | 9.60 | 11.90 | 0.00 | - | 1 | 460 | 50.88% |
| FMC240816C00055000 | 2024-05-15 10:48AM EDT | 2024-08-16 | 11.23 | 9.00 | 10.80 | 0.00 | - | 12 | 60 | 42.97% |
| FMC241018C00055000 | 2024-05-15 9:35AM EDT | 2024-10-18 | 13.70 | 11.50 | 13.70 | 0.00 | - | 2 | 41 | 55.10% |
| FMC241115C00055000 | 2024-05-10 1:50PM EDT | 2024-11-15 | 15.29 | 12.20 | 12.70 | 0.00 | - | 14 | 24 | 44.01% |
| FMC250117C00055000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 13.50 | 13.10 | 13.50 | 0.00 | - | 15 | 278 | 42.59% |
| FMC250620C00055000 | 2024-05-07 10:09AM EDT | 2025-06-20 | 16.35 | 15.10 | 15.60 | 0.00 | - | 1 | 5 | 42.70% |
| FMC260116C00055000 | 2024-04-15 1:46PM EDT | 2026-01-16 | 13.60 | 16.10 | 17.80 | 0.00 | - | 1 | 1,125 | 42.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00055000 | 2024-05-13 2:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 969 | 135.94% |
| FMC240621P00055000 | 2024-05-16 12:12PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 1 | 1,888 | 34.96% |
| FMC240719P00055000 | 2024-05-17 2:50PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | 0.00 | - | 272 | 918 | 36.18% |
| FMC240816P00055000 | 2024-05-16 10:52AM EDT | 2024-08-16 | 1.45 | 1.45 | 1.60 | 0.00 | - | 6 | 567 | 40.58% |
| FMC241018P00055000 | 2024-05-15 12:02PM EDT | 2024-10-18 | 2.65 | 2.30 | 2.60 | 0.00 | - | 1 | 135 | 39.38% |
| FMC241115P00055000 | 2024-05-16 10:54AM EDT | 2024-11-15 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 36 | 40.47% |
| FMC250117P00055000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 3.92 | 3.80 | 4.10 | -0.16 | -3.92% | 28 | 448 | 40.20% |
| FMC250620P00055000 | 2024-05-15 12:29PM EDT | 2025-06-20 | 5.60 | 5.50 | 5.90 | 0.00 | - | 1 | 11 | 39.56% |
| FMC260116P00055000 | 2024-05-16 1:18PM EDT | 2026-01-16 | 7.70 | 7.50 | 8.10 | 0.00 | - | 1 | 52 | 39.84% |
© 2024 Yahoo. All rights reserved.