Fresenius Medical Care AG & Co. KGaA (FMS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FMS241018C00015000 | 2024-04-08 1:28PM EDT | 15.00 | 4.50 | 5.20 | 8.40 | 0.00 | - | 2 | 1 | 60.21% |
| FMS241018C00017500 | 2024-04-08 1:09PM EDT | 17.50 | 2.70 | 3.10 | 5.30 | 0.00 | - | - | 27 | 63.57% |
| FMS241018C00020000 | 2024-04-08 1:29PM EDT | 20.00 | 1.45 | 1.80 | 2.95 | 0.00 | - | 158 | 112 | 44.07% |
| FMS241018C00022500 | 2024-04-09 9:46AM EDT | 22.50 | 0.75 | 0.50 | 2.10 | 0.00 | - | 2 | 169 | 47.80% |
| FMS241018C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.70 | 0.35 | 0.80 | 0.00 | - | 7 | 9 | 36.62% |
| FMS241018C00030000 | 2024-03-21 9:31AM EDT | 30.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 69.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMS241018P00010000 | 2024-03-21 9:31AM EDT | 10.00 | 0.35 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 143.65% |
| FMS241018P00012500 | 2024-04-05 12:05PM EDT | 12.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 17 | 126 | 53.42% |
| FMS241018P00015000 | 2024-04-26 2:10PM EDT | 15.00 | 0.68 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 56.25% |
| FMS241018P00017500 | 2024-04-26 2:10PM EDT | 17.50 | 1.18 | 0.30 | 1.85 | 0.00 | - | 1 | 4 | 64.06% |
| FMS241018P00020000 | 2024-04-08 1:37PM EDT | 20.00 | 2.75 | 1.00 | 2.90 | 0.00 | - | 318 | 194 | 61.11% |
| FMS241018P00022500 | 2024-03-21 9:31AM EDT | 22.50 | 4.30 | 1.95 | 6.50 | 0.00 | - | 8 | 5 | 58.30% |
| FMS241018P00025000 | 2024-03-21 9:31AM EDT | 25.00 | 6.40 | 4.00 | 8.40 | 0.00 | - | - | 1 | 62.60% |
| FMS241018P00030000 | 2024-03-12 9:31AM EDT | 30.00 | 10.50 | 9.00 | 13.50 | 0.00 | - | - | 1 | 83.45% |
© 2024 Yahoo. All rights reserved.