FMC Corporation (FMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240719C00030000 | 2024-03-15 1:41PM EDT | 30.00 | 35.60 | 25.10 | 29.10 | 0.00 | - | 9 | 13 | 96.58% |
| FMC240719C00045000 | 2024-03-25 11:38AM EDT | 45.00 | 19.00 | 13.80 | 14.10 | 0.00 | - | 1 | 36 | 45.75% |
| FMC240719C00050000 | 2024-04-26 12:54PM EDT | 50.00 | 10.39 | 8.70 | 11.70 | +0.46 | +4.63% | 18 | 514 | 64.25% |
| FMC240719C00055000 | 2024-04-26 3:29PM EDT | 55.00 | 7.00 | 6.70 | 7.00 | +0.77 | +12.36% | 26 | 461 | 46.92% |
| FMC240719C00060000 | 2024-04-26 3:15PM EDT | 60.00 | 4.49 | 4.10 | 4.40 | +0.59 | +15.13% | 89 | 723 | 45.37% |
| FMC240719C00065000 | 2024-04-26 3:50PM EDT | 65.00 | 2.53 | 2.40 | 2.55 | +0.33 | +15.00% | 76 | 454 | 43.92% |
| FMC240719C00070000 | 2024-04-26 10:54AM EDT | 70.00 | 1.31 | 1.30 | 1.40 | +0.11 | +9.17% | 39 | 290 | 43.16% |
| FMC240719C00075000 | 2024-04-24 3:52PM EDT | 75.00 | 0.63 | 0.65 | 0.80 | 0.00 | - | 5 | 222 | 43.80% |
| FMC240719C00080000 | 2024-04-24 10:37AM EDT | 80.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 337 | 44.34% |
| FMC240719C00085000 | 2024-04-02 2:47PM EDT | 85.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 48 | 56.98% |
| FMC240719C00090000 | 2024-03-26 2:00PM EDT | 90.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 54.10% |
| FMC240719C00095000 | 2024-04-19 11:27AM EDT | 95.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 79 | 59.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240719P00030000 | 2024-03-19 10:32AM EDT | 30.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 85.74% |
| FMC240719P00035000 | 2024-03-25 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| FMC240719P00040000 | 2024-04-22 1:56PM EDT | 40.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 10 | 1,777 | 57.13% |
| FMC240719P00045000 | 2024-04-25 10:33AM EDT | 45.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 4 | 297 | 48.00% |
| FMC240719P00050000 | 2024-04-26 12:10PM EDT | 50.00 | 1.70 | 1.55 | 2.45 | 0.00 | - | 88 | 939 | 50.00% |
| FMC240719P00055000 | 2024-04-26 3:01PM EDT | 55.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 87 | 726 | 44.63% |
| FMC240719P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 5.60 | 5.50 | 5.90 | -0.60 | -9.68% | 24 | 280 | 45.02% |
| FMC240719P00065000 | 2024-04-17 9:41AM EDT | 65.00 | 10.90 | 6.70 | 9.00 | 0.00 | - | 1 | 190 | 43.07% |
| FMC240719P00070000 | 2024-04-11 10:34AM EDT | 70.00 | 10.90 | 11.10 | 14.20 | 0.00 | - | 1 | 80 | 56.96% |
| FMC240719P00075000 | 2024-04-11 10:56AM EDT | 75.00 | 15.10 | 16.90 | 17.30 | 0.00 | - | 3 | 16 | 43.16% |
| FMC240719P00080000 | 2024-04-02 10:52AM EDT | 80.00 | 18.50 | 19.90 | 22.70 | 0.00 | - | 2 | 5 | 57.01% |
© 2024 Yahoo. All rights reserved.