FMC Corporation (FMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC260116C00025000 | 2024-06-11 1:55PM EDT | 25.00 | 32.25 | 27.60 | 32.50 | 0.00 | - | 2 | 7 | 65.94% |
| FMC260116C00030000 | 2024-06-10 1:41PM EDT | 30.00 | 25.80 | 23.60 | 26.70 | 0.00 | - | 2 | 60 | 47.14% |
| FMC260116C00035000 | 2024-06-07 12:21PM EDT | 35.00 | 24.17 | 19.60 | 23.20 | 0.00 | - | 2 | 78 | 47.74% |
| FMC260116C00040000 | 2024-06-13 3:58PM EDT | 40.00 | 19.20 | 18.30 | 18.90 | 0.00 | - | 9 | 43 | 41.78% |
| FMC260116C00045000 | 2024-06-04 10:52AM EDT | 45.00 | 17.30 | 14.80 | 16.00 | 0.00 | - | 2 | 17 | 41.93% |
| FMC260116C00050000 | 2024-06-14 2:29PM EDT | 50.00 | 13.15 | 12.40 | 13.30 | -0.45 | -3.31% | 1 | 46 | 41.18% |
| FMC260116C00055000 | 2024-06-14 3:48PM EDT | 55.00 | 10.95 | 10.50 | 11.30 | -0.45 | -3.95% | 3 | 1,123 | 41.74% |
| FMC260116C00060000 | 2024-06-13 11:19AM EDT | 60.00 | 9.50 | 8.80 | 9.30 | 0.00 | - | 23 | 108 | 41.05% |
| FMC260116C00065000 | 2024-05-16 12:27PM EDT | 65.00 | 13.00 | 7.20 | 7.80 | 0.00 | - | 2 | 81 | 41.13% |
| FMC260116C00070000 | 2024-06-12 1:26PM EDT | 70.00 | 7.20 | 5.80 | 6.50 | 0.00 | - | 2 | 89 | 41.02% |
| FMC260116C00075000 | 2024-06-12 1:26PM EDT | 75.00 | 5.85 | 4.60 | 5.20 | 0.00 | - | 2 | 93 | 40.10% |
| FMC260116C00080000 | 2024-06-11 9:30AM EDT | 80.00 | 3.72 | 3.70 | 4.20 | 0.00 | - | 4 | 79 | 39.57% |
| FMC260116C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 2.94 | 2.95 | 3.80 | 0.00 | - | 4 | 23 | 40.94% |
| FMC260116C00090000 | 2024-05-07 11:10AM EDT | 90.00 | 6.50 | 3.20 | 4.70 | 0.00 | - | 18 | 39 | 47.55% |
| FMC260116C00095000 | 2024-04-12 12:42PM EDT | 95.00 | 3.89 | 5.40 | 6.00 | 0.00 | - | 1 | 11 | 54.27% |
| FMC260116C00100000 | 2024-06-12 11:40AM EDT | 100.00 | 2.15 | 1.65 | 1.95 | 0.00 | - | 80 | 1,195 | 39.22% |
| FMC260116C00105000 | 2024-02-26 12:31PM EDT | 105.00 | 1.85 | 3.40 | 4.00 | 0.00 | - | 7 | 25 | 50.28% |
| FMC260116C00110000 | 2024-05-07 1:20PM EDT | 110.00 | 3.60 | 1.30 | 1.80 | 0.00 | - | 1 | 8 | 42.19% |
| FMC260116C00115000 | 2024-06-12 10:43AM EDT | 115.00 | 1.10 | 0.70 | 1.15 | 0.00 | - | 3 | 15 | 39.37% |
| FMC260116C00120000 | 2024-06-10 10:27AM EDT | 120.00 | 0.80 | 0.20 | 3.50 | 0.00 | - | 1 | 6 | 55.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC260116P00025000 | 2024-06-14 3:38PM EDT | 25.00 | 0.95 | 0.85 | 1.00 | +0.05 | +5.56% | 14 | 563 | 48.05% |
| FMC260116P00030000 | 2024-06-10 9:45AM EDT | 30.00 | 1.65 | 1.65 | 2.00 | 0.00 | - | 1 | 84 | 47.95% |
| FMC260116P00035000 | 2024-06-11 3:03PM EDT | 35.00 | 2.51 | 2.70 | 3.00 | 0.00 | - | 3 | 124 | 45.18% |
| FMC260116P00040000 | 2024-06-14 11:21AM EDT | 40.00 | 4.20 | 4.10 | 4.40 | -0.10 | -2.33% | 1 | 731 | 43.32% |
| FMC260116P00045000 | 2024-06-14 11:51AM EDT | 45.00 | 6.01 | 5.90 | 8.20 | +0.30 | +5.25% | 2 | 491 | 50.76% |
| FMC260116P00050000 | 2024-06-14 11:58AM EDT | 50.00 | 8.10 | 8.00 | 8.40 | +0.60 | +8.00% | 1 | 157 | 40.77% |
| FMC260116P00055000 | 2024-06-13 12:48PM EDT | 55.00 | 10.16 | 10.40 | 11.10 | 0.00 | - | 3 | 57 | 40.24% |
| FMC260116P00060000 | 2024-06-04 10:21AM EDT | 60.00 | 12.30 | 13.10 | 14.30 | 0.00 | - | 5 | 93 | 40.31% |
| FMC260116P00065000 | 2024-05-08 9:39AM EDT | 65.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| FMC260116P00070000 | 2024-03-12 10:29AM EDT | 70.00 | 16.00 | 17.30 | 17.90 | 0.00 | - | 2 | 4 | 26.17% |
| FMC260116P00075000 | 2024-03-15 3:36PM EDT | 75.00 | 18.70 | 23.00 | 23.60 | 0.00 | - | 1 | 6 | 32.86% |
| FMC260116P00080000 | 2024-05-14 12:25PM EDT | 80.00 | 20.10 | 26.30 | 27.10 | 0.00 | - | 1 | 4 | 29.17% |
| FMC260116P00085000 | 2024-02-02 11:43AM EDT | 85.00 | 28.40 | 30.20 | 30.90 | 0.00 | - | 5 | 5 | 24.26% |
| FMC260116P00090000 | 2023-10-27 12:31PM EDT | 90.00 | 33.40 | 35.00 | 39.50 | 0.00 | - | 5 | 0 | 45.89% |
| FMC260116P00095000 | 2023-10-23 11:15AM EDT | 95.00 | 36.60 | 39.50 | 44.50 | 0.00 | - | 7 | 0 | 48.46% |
| FMC260116P00100000 | 2023-09-18 9:51AM EDT | 100.00 | 27.70 | 33.50 | 34.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.