FMC Corporation (FMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240719C00030000 | 2024-05-31 11:48AM EDT | 30.00 | 31.17 | 23.00 | 27.00 | 0.00 | - | 1 | 11 | 109.86% |
| FMC240719C00040000 | 2024-05-28 12:55PM EDT | 40.00 | 22.86 | 13.70 | 15.90 | 0.00 | - | 2 | 2 | 98.44% |
| FMC240719C00045000 | 2024-06-04 1:24PM EDT | 45.00 | 12.45 | 8.10 | 11.60 | 0.00 | - | 1 | 37 | 87.11% |
| FMC240719C00050000 | 2024-06-12 9:59AM EDT | 50.00 | 10.00 | 3.80 | 5.60 | 0.00 | - | 3 | 525 | 38.82% |
| FMC240719C00055000 | 2024-06-14 1:42PM EDT | 55.00 | 2.35 | 2.25 | 2.40 | -0.40 | -14.55% | 19 | 555 | 36.94% |
| FMC240719C00060000 | 2024-06-14 3:18PM EDT | 60.00 | 0.90 | 0.75 | 0.90 | -0.08 | -8.16% | 19 | 1,459 | 38.92% |
| FMC240719C00065000 | 2024-06-14 1:47PM EDT | 65.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 19 | 760 | 40.58% |
| FMC240719C00070000 | 2024-06-14 1:34PM EDT | 70.00 | 0.08 | 0.10 | 0.15 | -0.04 | -33.33% | 26 | 963 | 45.80% |
| FMC240719C00075000 | 2024-06-11 12:06PM EDT | 75.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 10 | 326 | 57.32% |
| FMC240719C00080000 | 2024-06-11 1:47PM EDT | 80.00 | 0.11 | 0.00 | 2.10 | 0.00 | - | 16 | 394 | 98.97% |
| FMC240719C00085000 | 2024-05-10 9:32AM EDT | 85.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 86.04% |
| FMC240719C00090000 | 2024-06-11 1:35PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 63.28% |
| FMC240719C00095000 | 2024-06-11 1:35PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 408 | 462 | 69.53% |
| FMC240719C00100000 | 2024-06-11 1:20PM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 100 | 100 | 85.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240719P00030000 | 2024-03-19 10:32AM EDT | 30.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 123.34% |
| FMC240719P00035000 | 2024-03-25 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| FMC240719P00040000 | 2024-06-14 2:23PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 3 | 1,788 | 54.88% |
| FMC240719P00045000 | 2024-06-13 11:46AM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 349 | 47.27% |
| FMC240719P00050000 | 2024-06-14 2:23PM EDT | 50.00 | 0.91 | 0.85 | 0.95 | +0.15 | +19.74% | 19 | 911 | 41.70% |
| FMC240719P00055000 | 2024-06-14 1:24PM EDT | 55.00 | 2.80 | 2.75 | 2.90 | +0.30 | +12.00% | 114 | 564 | 41.24% |
| FMC240719P00060000 | 2024-06-14 12:27PM EDT | 60.00 | 6.06 | 6.20 | 6.80 | +0.26 | +4.48% | 6 | 982 | 51.05% |
| FMC240719P00065000 | 2024-06-13 9:56AM EDT | 65.00 | 9.43 | 9.10 | 11.80 | 0.00 | - | 1 | 532 | 70.17% |
| FMC240719P00070000 | 2024-05-30 3:01PM EDT | 70.00 | 9.58 | 14.60 | 16.50 | 0.00 | - | 1 | 81 | 54.49% |
| FMC240719P00075000 | 2024-04-11 10:56AM EDT | 75.00 | 15.10 | 8.50 | 10.50 | 0.00 | - | 3 | 16 | 0.00% |
| FMC240719P00080000 | 2024-04-02 10:52AM EDT | 80.00 | 18.50 | 19.80 | 22.90 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.