FMC Corporation (FMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621C00030000 | 2024-05-31 11:48AM EDT | 30.00 | 31.08 | 23.00 | 27.00 | 0.00 | - | 1 | 1 | 245.70% |
| FMC240621C00040000 | 2024-03-18 12:23PM EDT | 40.00 | 26.10 | 15.60 | 18.30 | 0.00 | - | 3 | 9 | 282.42% |
| FMC240621C00045000 | 2024-05-22 1:13PM EDT | 45.00 | 18.97 | 9.30 | 10.30 | 0.00 | - | 1 | 150 | 57.81% |
| FMC240621C00050000 | 2024-06-12 9:59AM EDT | 50.00 | 9.84 | 4.80 | 5.40 | 0.00 | - | 1 | 261 | 60.74% |
| FMC240621C00055000 | 2024-06-14 12:45PM EDT | 55.00 | 1.27 | 0.95 | 1.10 | -0.23 | -15.33% | 20 | 500 | 39.65% |
| FMC240621C00060000 | 2024-06-14 3:17PM EDT | 60.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 122 | 2,542 | 48.05% |
| FMC240621C00065000 | 2024-06-12 3:17PM EDT | 65.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 3 | 960 | 71.29% |
| FMC240621C00070000 | 2024-06-13 3:54PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 2,357 | 85.16% |
| FMC240621C00075000 | 2024-06-12 10:26AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 95.31% |
| FMC240621C00080000 | 2024-06-11 1:47PM EDT | 80.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 6 | 779 | 218.26% |
| FMC240621C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 961 | 127.34% |
| FMC240621C00090000 | 2024-05-28 12:49PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 139 | 142.19% |
| FMC240621C00095000 | 2024-05-15 2:53PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 82 | 183.98% |
| FMC240621C00100000 | 2024-01-29 10:51AM EDT | 100.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 244.53% |
| FMC240621C00105000 | 2024-04-01 2:07PM EDT | 105.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 10 | 233.59% |
| FMC240621C00110000 | 2024-05-16 2:04PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 191 | 189.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621P00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FMC240621P00030000 | 2024-04-08 1:48PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 79 | 207.03% |
| FMC240621P00035000 | 2024-05-28 3:26PM EDT | 35.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 2 | 949 | 273.44% |
| FMC240621P00040000 | 2024-06-10 12:13PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,973 | 99.22% |
| FMC240621P00045000 | 2024-06-03 10:20AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,127 | 65.63% |
| FMC240621P00050000 | 2024-06-14 1:22PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8,148 | 49.41% |
| FMC240621P00055000 | 2024-06-14 3:47PM EDT | 55.00 | 1.19 | 1.10 | 1.25 | +0.24 | +25.26% | 51 | 4,671 | 37.65% |
| FMC240621P00060000 | 2024-06-14 12:00PM EDT | 60.00 | 5.18 | 5.10 | 5.60 | +0.58 | +12.61% | 7 | 748 | 63.28% |
| FMC240621P00065000 | 2024-06-12 9:58AM EDT | 65.00 | 5.60 | 9.90 | 10.70 | 0.00 | - | 1 | 198 | 69.92% |
| FMC240621P00070000 | 2024-06-04 10:13AM EDT | 70.00 | 12.37 | 13.10 | 16.20 | 0.00 | - | 5 | 0 | 163.38% |
| FMC240621P00075000 | 2024-05-17 9:48AM EDT | 75.00 | 11.42 | 19.80 | 20.50 | 0.00 | - | 5 | 0 | 141.60% |
| FMC240621P00080000 | 2024-04-17 1:55PM EDT | 80.00 | 23.80 | 14.20 | 18.00 | 0.00 | - | 100 | 43 | 0.00% |
| FMC240621P00090000 | 2023-10-23 11:10AM EDT | 90.00 | 32.00 | 34.70 | 39.30 | 0.00 | - | 2 | 0 | 308.40% |
| FMC240621P00095000 | 2023-09-22 1:07PM EDT | 95.00 | 26.78 | 26.50 | 30.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.