Australia markets closed

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.78+0.29 (+0.27%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FMC201120C000475002020-07-09 8:21PM EDT47.5042.3057.2062.000.00-20223.14%
FMC201120C000550002020-07-23 9:41AM EDT55.0053.0050.1053.900.00--5169.53%
FMC201120C000600002020-07-09 8:21PM EDT60.0032.9945.0049.600.00-34170.95%
FMC201120C000700002020-08-24 9:40AM EDT70.0037.970.000.000.00-300.00%
FMC201120C000725002020-07-09 8:21PM EDT72.5016.0033.3036.200.00-11104.35%
FMC201120C000750002020-07-09 8:21PM EDT75.0027.6030.7034.400.00-11113.33%
FMC201120C000775002020-07-09 8:21PM EDT77.5019.4528.1031.900.00-13105.52%
FMC201120C000800002020-10-19 2:55PM EDT80.0028.2027.4029.300.00-1573.97%
FMC201120C000825002020-08-14 2:37PM EDT82.5028.2025.2028.600.00-5390.33%
FMC201120C000850002020-06-29 12:07PM EDT85.0017.5523.4027.400.00-42798.41%
FMC201120C000875002020-06-29 12:04PM EDT87.5015.7020.7025.200.00-26691.02%
FMC201120C000900002020-07-14 11:04AM EDT90.0017.4920.4022.700.00-3096.63%
FMC201120C000925002020-07-09 8:21PM EDT92.5011.5017.7019.500.00-575682.82%
FMC201120C000950002020-09-21 9:31AM EDT95.0015.500.000.000.00-270.00%
FMC201120C000975002020-10-12 12:46PM EDT97.5012.7911.2011.700.00-441244.53%
FMC201120C001000002020-10-12 10:21AM EDT100.0010.408.909.900.00-117045.22%
FMC201120C001050002020-10-13 10:10AM EDT105.006.605.406.600.00-17444.12%
FMC201120C001100002020-10-22 2:03PM EDT110.003.082.853.30-0.12-3.75%119936.57%
FMC201120C001150002020-10-20 12:55PM EDT115.001.801.001.700.00-117536.43%
FMC201120C001200002020-10-19 10:50AM EDT120.001.100.350.850.00-14980237.18%
FMC201120C001250002020-08-10 2:28PM EDT125.002.750.801.600.00-18051.37%
FMC201120C001300002020-10-14 11:18AM EDT130.000.130.000.300.00-15042.43%
FMC201120C001350002020-08-06 11:55AM EDT135.000.760.001.500.00--059.96%
FMC201120C001400002020-07-31 3:59PM EDT140.000.650.000.650.00-1155.91%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FMC201120P000350002020-07-27 1:39PM EDT35.000.100.000.100.00-2122164.06%
FMC201120P000375002020-07-28 11:09AM EDT37.500.100.000.100.00-72101154.30%
FMC201120P000400002020-07-09 8:21PM EDT40.002.900.601.250.00--1228.42%
FMC201120P000500002020-07-09 8:21PM EDT50.001.000.000.550.00-140144.73%
FMC201120P000625002020-10-14 3:58PM EDT62.500.080.000.150.00-81887.89%
FMC201120P000650002020-07-09 8:21PM EDT65.002.020.000.950.00-1103110.45%
FMC201120P000700002020-10-06 2:38PM EDT70.000.100.000.15-0.17-62.96%121471.09%
FMC201120P000725002020-10-14 3:58PM EDT72.500.170.000.200.00-85668.75%
FMC201120P000750002020-07-09 8:21PM EDT75.0010.000.951.400.00-1660103.52%
FMC201120P000800002020-06-24 10:44AM EDT80.003.801.301.850.00-9149697.00%
FMC201120P000825002020-07-02 9:39AM EDT82.503.601.952.600.00-5143101.27%
FMC201120P000850002020-07-09 8:21PM EDT85.0029.902.153.000.00-21097.75%
FMC201120P000875002020-10-20 1:02PM EDT87.500.400.250.500.00-2750.49%
FMC201120P000900002020-10-20 3:21PM EDT90.000.600.250.650.00-219251.61%
FMC201120P000925002020-10-20 1:41PM EDT92.500.700.550.900.00-317350.24%
FMC201120P000950002020-10-20 11:27AM EDT95.001.050.601.100.00-112246.97%
FMC201120P000975002020-10-19 3:51PM EDT97.501.450.801.500.00-626745.56%
FMC201120P001000002020-10-20 1:15PM EDT100.001.751.152.050.00-195044.48%
FMC201120P001050002020-10-23 11:24AM EDT105.003.002.703.40-3.20-51.61%14740.38%
FMC201120P001100002020-09-17 10:08AM EDT110.006.300.000.000.00-400.00%
FMC201120P001150002020-10-13 2:58PM EDT115.007.208.309.100.00-11438.26%
FMC201120P001250002020-07-09 8:21PM EDT125.0021.9019.8021.200.00--575.59%