FMC Corporation (FMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00040000 | 2024-04-26 3:21PM EDT | 40.00 | 18.84 | 21.60 | 22.00 | 0.00 | - | 2 | 2 | 125.39% |
| FMC240517C00045000 | 2024-04-17 2:02PM EDT | 45.00 | 11.81 | 15.70 | 18.20 | 0.00 | - | - | 1 | 89.06% |
| FMC240517C00050000 | 2024-05-02 10:49AM EDT | 50.00 | 10.00 | 12.00 | 12.40 | 0.00 | - | 50 | 75 | 83.01% |
| FMC240517C00055000 | 2024-05-03 10:23AM EDT | 55.00 | 6.97 | 7.60 | 7.90 | +0.97 | +16.17% | 18 | 114 | 73.68% |
| FMC240517C00060000 | 2024-05-03 1:59PM EDT | 60.00 | 4.13 | 4.20 | 4.30 | +0.83 | +25.15% | 38 | 780 | 70.70% |
| FMC240517C00065000 | 2024-05-03 3:37PM EDT | 65.00 | 1.85 | 1.85 | 2.00 | +0.35 | +23.33% | 82 | 1,934 | 68.36% |
| FMC240517C00070000 | 2024-05-03 3:45PM EDT | 70.00 | 0.75 | 0.70 | 0.75 | +0.25 | +50.00% | 20 | 650 | 67.14% |
| FMC240517C00075000 | 2024-05-03 2:32PM EDT | 75.00 | 0.23 | 0.25 | 0.30 | +0.06 | +35.29% | 7 | 339 | 69.24% |
| FMC240517C00080000 | 2024-05-03 2:32PM EDT | 80.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 42 | 73.83% |
| FMC240517C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 102.93% |
| FMC240517C00090000 | 2024-04-12 2:28PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 139.36% |
| FMC240517C00095000 | 2024-04-15 12:28PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 98.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00040000 | 2024-04-29 9:48AM EDT | 40.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 172.66% |
| FMC240517P00045000 | 2024-05-03 1:37PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 795 | 79.69% |
| FMC240517P00050000 | 2024-05-03 3:07PM EDT | 50.00 | 0.20 | 0.20 | 0.25 | -0.14 | -41.18% | 28 | 1,902 | 74.71% |
| FMC240517P00055000 | 2024-05-03 3:57PM EDT | 55.00 | 0.80 | 0.75 | 0.85 | -0.35 | -30.43% | 90 | 920 | 70.36% |
| FMC240517P00060000 | 2024-05-03 3:48PM EDT | 60.00 | 2.30 | 2.20 | 3.40 | -0.64 | -21.77% | 66 | 542 | 79.69% |
| FMC240517P00065000 | 2024-05-03 2:52PM EDT | 65.00 | 5.05 | 4.80 | 5.80 | -2.90 | -36.48% | 1 | 85 | 73.41% |
| FMC240517P00070000 | 2024-05-01 11:48AM EDT | 70.00 | 12.00 | 8.60 | 9.60 | 0.00 | - | 1 | 26 | 74.17% |
| FMC240517P00075000 | 2024-04-04 9:36AM EDT | 75.00 | 15.06 | 13.00 | 13.80 | 0.00 | - | 2 | 2 | 67.77% |
| FMC240517P00080000 | 2024-03-15 10:16AM EDT | 80.00 | 16.40 | 21.30 | 24.10 | 0.00 | - | - | 0 | 216.16% |
© 2024 Yahoo. All rights reserved.