FMC Corporation (FMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.45-0.55 (-0.48%)
At close: 4:00PM EST
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC210618C00080000 | 2020-10-07 8:42AM EST | 80.00 | 30.70 | 28.70 | 31.70 | 0.00 | - | 11 | 0 | 0.00% |
| FMC210618C00085000 | 2020-10-13 11:41AM EST | 85.00 | 27.17 | 23.20 | 27.90 | 0.00 | - | 9 | 6 | 0.00% |
| FMC210618C00097500 | 2020-12-21 2:26PM EST | 97.50 | 21.31 | 18.80 | 20.50 | 0.00 | - | 1 | 1 | 36.71% |
| FMC210618C00100000 | 2021-01-14 12:45PM EST | 100.00 | 23.42 | 16.20 | 18.30 | 0.00 | - | 6 | 3 | 34.68% |
| FMC210618C00105000 | 2020-12-16 11:11AM EST | 105.00 | 14.60 | 17.50 | 18.60 | 0.00 | - | 1 | 86 | 48.41% |
| FMC210618C00110000 | 2021-01-15 1:31PM EST | 110.00 | 14.70 | 10.90 | 11.40 | 0.00 | - | 1 | 14 | 31.84% |
| FMC210618C00115000 | 2021-01-22 12:51PM EST | 115.00 | 9.17 | 7.70 | 8.80 | -0.13 | -1.40% | 2 | 32 | 31.38% |
| FMC210618C00120000 | 2021-01-22 3:57PM EST | 120.00 | 6.30 | 5.90 | 6.40 | -0.40 | -5.97% | 4 | 44 | 30.14% |
| FMC210618C00125000 | 2021-01-15 3:56PM EST | 125.00 | 7.01 | 4.10 | 4.70 | 0.00 | - | 7 | 70 | 29.88% |
| FMC210618C00130000 | 2021-01-15 3:31PM EST | 130.00 | 3.20 | 2.80 | 3.20 | -1.80 | -36.00% | 2 | 38 | 28.92% |
| FMC210618C00135000 | 2021-01-19 1:56PM EST | 135.00 | 2.85 | 1.75 | 2.20 | 0.00 | - | 4 | 133 | 28.60% |
| FMC210618C00140000 | 2021-01-19 12:08AM EST | 140.00 | 3.05 | 1.05 | 1.45 | 0.00 | - | - | 2 | 28.16% |
| FMC210618C00145000 | 2021-01-19 2:16PM EST | 145.00 | 0.70 | 0.55 | 2.00 | 0.00 | - | 2 | 2 | 34.60% |
| FMC210618C00150000 | 2021-01-19 9:30AM EST | 150.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 11 | 13 | 28.13% |
| FMC210618C00155000 | 2020-11-19 12:25PM EST | 155.00 | 0.58 | 0.45 | 0.95 | 0.00 | - | - | 6 | 33.40% |
| FMC210618C00160000 | 2020-09-18 12:31PM EST | 160.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 40.20% |
| FMC210618C00165000 | 2020-12-16 10:07AM EST | 165.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 5 | 21 | 37.85% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC210618P00050000 | 2020-09-24 8:30AM EST | 50.00 | 0.86 | 0.00 | 0.85 | 0.00 | - | - | 1 | 71.00% |
| FMC210618P00060000 | 2020-07-30 1:09PM EST | 60.00 | 1.85 | 0.70 | 1.70 | 0.00 | - | - | 1 | 70.56% |
| FMC210618P00080000 | 2020-12-07 11:14AM EST | 80.00 | 0.85 | 0.65 | 1.50 | 0.00 | - | 2 | 4 | 46.41% |
| FMC210618P00085000 | 2020-11-17 10:31AM EST | 85.00 | 2.20 | 1.60 | 1.80 | 0.00 | - | 2 | 47 | 42.63% |
| FMC210618P00090000 | 2021-01-20 10:25AM EST | 90.00 | 1.75 | 1.55 | 4.20 | 0.00 | - | 1 | 250 | 50.49% |
| FMC210618P00092500 | 2021-01-20 10:17AM EST | 92.50 | 2.15 | 2.10 | 2.30 | 0.00 | - | 1 | 52 | 36.62% |
| FMC210618P00095000 | 2021-01-20 10:17AM EST | 95.00 | 2.55 | 2.25 | 2.75 | 0.00 | - | 1 | 12 | 35.99% |
| FMC210618P00097500 | 2021-01-20 10:25AM EST | 97.50 | 3.00 | 2.80 | 3.30 | 0.00 | - | 1 | 21 | 35.51% |
| FMC210618P00100000 | 2021-01-19 3:41PM EST | 100.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 13 | 58 | 34.47% |
| FMC210618P00105000 | 2021-01-20 10:06AM EST | 105.00 | 4.90 | 5.00 | 5.40 | 0.00 | - | 1 | 65 | 33.96% |
| FMC210618P00110000 | 2021-01-21 12:33PM EST | 110.00 | 6.60 | 6.80 | 8.60 | 0.00 | - | 1 | 34 | 37.81% |
| FMC210618P00115000 | 2021-01-21 12:35PM EST | 115.00 | 8.70 | 9.00 | 9.70 | 0.00 | - | 1 | 53 | 32.62% |
| FMC210618P00120000 | 2021-01-15 2:53PM EST | 120.00 | 9.70 | 11.80 | 13.30 | 0.00 | - | 3 | 43 | 34.87% |
| FMC210618P00125000 | 2020-12-07 10:43AM EST | 125.00 | 13.40 | 12.20 | 13.00 | 0.00 | - | - | 12 | 21.19% |
© 2021 Verizon Media. All rights reserved.
