FMC Corporation (FMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC241018C00030000 | 2024-03-04 1:11PM EDT | 30.00 | 28.00 | 28.60 | 32.70 | 0.00 | - | 1 | 0 | 163.50% |
| FMC241018C00040000 | 2024-02-29 11:07AM EDT | 40.00 | 13.90 | 23.60 | 25.90 | 0.00 | - | - | 2 | 153.52% |
| FMC241018C00045000 | 2024-05-06 3:58PM EDT | 45.00 | 17.00 | 12.80 | 15.40 | 0.00 | - | 5 | 10 | 72.02% |
| FMC241018C00050000 | 2024-06-13 10:26AM EDT | 50.00 | 7.60 | 7.70 | 8.00 | -0.80 | -9.52% | 1 | 16 | 43.15% |
| FMC241018C00055000 | 2024-06-12 10:08AM EDT | 55.00 | 8.00 | 5.00 | 5.30 | 0.00 | - | 4 | 42 | 42.27% |
| FMC241018C00060000 | 2024-06-14 3:08PM EDT | 60.00 | 3.30 | 3.10 | 3.30 | -0.75 | -18.52% | 6 | 185 | 41.31% |
| FMC241018C00065000 | 2024-06-14 9:37AM EDT | 65.00 | 2.00 | 1.80 | 1.95 | -0.14 | -6.54% | 16 | 202 | 40.58% |
| FMC241018C00070000 | 2024-06-14 3:14PM EDT | 70.00 | 1.18 | 1.05 | 1.20 | -0.92 | -43.81% | 1 | 135 | 41.19% |
| FMC241018C00075000 | 2024-06-10 10:08AM EDT | 75.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 2 | 1,137 | 42.02% |
| FMC241018C00080000 | 2024-05-24 12:16PM EDT | 80.00 | 0.93 | 0.30 | 0.50 | 0.00 | - | 10 | 85 | 43.38% |
| FMC241018C00085000 | 2024-05-15 10:25AM EDT | 85.00 | 1.20 | 0.05 | 2.40 | 0.00 | - | 5 | 69 | 60.38% |
| FMC241018C00090000 | 2024-05-07 2:07PM EDT | 90.00 | 1.50 | 0.10 | 2.35 | 0.00 | - | 29 | 33 | 65.53% |
| FMC241018C00095000 | 2024-05-23 9:50AM EDT | 95.00 | 0.30 | 0.05 | 1.30 | 0.00 | - | 5 | 8 | 60.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC241018P00030000 | 2024-06-04 3:16PM EDT | 30.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 7 | 20 | 85.38% |
| FMC241018P00035000 | 2024-06-11 10:59AM EDT | 35.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 4 | 20 | 50.88% |
| FMC241018P00040000 | 2024-06-13 2:55PM EDT | 40.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 232 | 46.92% |
| FMC241018P00045000 | 2024-06-13 10:32AM EDT | 45.00 | 1.43 | 1.50 | 1.65 | 0.00 | - | 1 | 396 | 44.26% |
| FMC241018P00050000 | 2024-06-13 9:38AM EDT | 50.00 | 2.40 | 2.95 | 3.20 | 0.00 | - | 10 | 172 | 43.08% |
| FMC241018P00055000 | 2024-06-14 1:14PM EDT | 55.00 | 5.25 | 5.20 | 5.50 | +0.30 | +6.06% | 2 | 140 | 42.21% |
| FMC241018P00060000 | 2024-06-14 12:00PM EDT | 60.00 | 8.33 | 8.20 | 9.50 | +0.73 | +9.61% | 3 | 117 | 49.24% |
| FMC241018P00065000 | 2024-06-13 12:13PM EDT | 65.00 | 11.40 | 11.90 | 14.00 | 0.00 | - | 11 | 63 | 56.64% |
| FMC241018P00070000 | 2024-06-13 10:10AM EDT | 70.00 | 16.70 | 15.70 | 16.70 | +1.20 | +7.74% | 1 | 34 | 44.48% |
| FMC241018P00075000 | 2024-05-23 11:14AM EDT | 75.00 | 14.90 | 20.70 | 21.80 | 0.00 | - | 1 | 15 | 52.86% |
| FMC241018P00080000 | 2024-05-20 1:00PM EDT | 80.00 | 16.70 | 24.10 | 27.50 | 0.00 | - | 2 | 3 | 67.11% |
© 2024 Yahoo. All rights reserved.