FMC Corporation (FMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00040000 | 2024-05-16 11:28AM EDT | 40.00 | 24.70 | 22.10 | 26.40 | +5.86 | +31.10% | 2 | 2 | 450.00% |
| FMC240517C00045000 | 2024-04-17 2:02PM EDT | 45.00 | 11.81 | 17.60 | 20.90 | 0.00 | - | - | 1 | 350.78% |
| FMC240517C00050000 | 2024-05-07 12:34PM EDT | 50.00 | 16.29 | 12.50 | 16.10 | 0.00 | - | 50 | 67 | 279.69% |
| FMC240517C00055000 | 2024-05-14 12:09PM EDT | 55.00 | 12.20 | 8.90 | 10.90 | 0.00 | - | 10 | 131 | 292.58% |
| FMC240517C00060000 | 2024-05-16 12:35PM EDT | 60.00 | 4.34 | 4.00 | 4.30 | +0.14 | +3.33% | 3 | 691 | 99.22% |
| FMC240517C00065000 | 2024-05-16 1:50PM EDT | 65.00 | 0.23 | 0.15 | 0.25 | -0.18 | -43.90% | 66 | 1,829 | 42.97% |
| FMC240517C00070000 | 2024-05-16 3:29PM EDT | 70.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 45 | 1,080 | 93.75% |
| FMC240517C00075000 | 2024-05-16 12:09PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 347 | 135.94% |
| FMC240517C00080000 | 2024-05-07 1:24PM EDT | 80.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 82 | 366.60% |
| FMC240517C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 335.94% |
| FMC240517C00090000 | 2024-04-12 2:28PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 462.89% |
| FMC240517C00095000 | 2024-04-15 12:28PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 328.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00040000 | 2024-05-06 3:50PM EDT | 40.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 746.09% |
| FMC240517P00045000 | 2024-05-06 3:30PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 845 | 287.50% |
| FMC240517P00050000 | 2024-05-15 2:01PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,035 | 209.38% |
| FMC240517P00055000 | 2024-05-13 2:33PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 969 | 153.13% |
| FMC240517P00060000 | 2024-05-15 11:16AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 936 | 67.19% |
| FMC240517P00065000 | 2024-05-15 12:55PM EDT | 65.00 | 1.00 | 0.95 | 2.05 | -0.50 | -33.33% | 3 | 341 | 75.59% |
| FMC240517P00070000 | 2024-05-14 10:40AM EDT | 70.00 | 3.00 | 5.40 | 8.00 | 0.00 | - | 11 | 41 | 205.66% |
| FMC240517P00075000 | 2024-04-04 9:36AM EDT | 75.00 | 15.06 | 13.00 | 13.80 | 0.00 | - | 2 | 2 | 456.64% |
| FMC240517P00080000 | 2024-03-15 10:16AM EDT | 80.00 | 16.40 | 21.30 | 24.10 | 0.00 | - | - | 0 | 895.31% |
© 2024 Yahoo. All rights reserved.