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 | 25.70 | 29.60 | 0.00 | - | 2 | 2 | 190.63% |
| FMC240517C00045000 | 2024-04-17 2:02PM EDT | 45.00 | 11.81 | 21.00 | 24.30 | 0.00 | - | - | 1 | 152.34% |
| FMC240517C00050000 | 2024-05-07 12:34PM EDT | 50.00 | 16.29 | 17.10 | 17.80 | 0.00 | - | 8 | 67 | 137.50% |
| FMC240517C00055000 | 2024-05-08 12:37PM EDT | 55.00 | 10.40 | 12.50 | 14.60 | 0.00 | - | 1 | 131 | 147.27% |
| FMC240517C00060000 | 2024-05-10 3:39PM EDT | 60.00 | 8.05 | 6.00 | 7.90 | +1.05 | +15.00% | 3 | 707 | 72.17% |
| FMC240517C00065000 | 2024-05-10 3:54PM EDT | 65.00 | 3.00 | 2.45 | 3.10 | +0.10 | +3.45% | 12 | 1,936 | 41.21% |
| FMC240517C00070000 | 2024-05-10 3:43PM EDT | 70.00 | 0.45 | 0.30 | 0.40 | +0.02 | +4.65% | 50 | 923 | 33.50% |
| FMC240517C00075000 | 2024-05-09 2:27PM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 347 | 46.48% |
| FMC240517C00080000 | 2024-05-07 1:24PM EDT | 80.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 51 | 82 | 100.39% |
| FMC240517C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 107.72% |
| FMC240517C00090000 | 2024-04-12 2:28PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 153.61% |
| FMC240517C00095000 | 2024-04-15 12:28PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00040000 | 2024-05-06 3:50PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 153.13% |
| FMC240517P00045000 | 2024-05-06 3:30PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 111 | 845 | 121.88% |
| FMC240517P00050000 | 2024-05-10 12:14PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 2,046 | 92.97% |
| FMC240517P00055000 | 2024-05-10 3:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 972 | 66.41% |
| FMC240517P00060000 | 2024-05-09 2:11PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 19 | 939 | 52.34% |
| FMC240517P00065000 | 2024-05-10 3:53PM EDT | 65.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 119 | 277 | 33.30% |
| FMC240517P00070000 | 2024-05-09 2:21PM EDT | 70.00 | 3.35 | 2.65 | 3.90 | 0.00 | - | 5 | 80 | 65.09% |
| FMC240517P00075000 | 2024-04-04 9:36AM EDT | 75.00 | 15.06 | 13.00 | 13.80 | 0.00 | - | 2 | 2 | 234.57% |
| FMC240517P00080000 | 2024-03-15 10:16AM EDT | 80.00 | 16.40 | 21.30 | 24.10 | 0.00 | - | - | 0 | 390.43% |
© 2024 Yahoo. All rights reserved.