FMC Corporation (FMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC260116C00025000 | 2024-03-26 11:34AM EDT | 25.00 | 35.01 | 31.00 | 35.50 | 0.00 | - | 1 | 4 | 59.88% |
| FMC260116C00030000 | 2024-03-28 11:42AM EDT | 30.00 | 34.25 | 28.00 | 31.10 | 0.00 | - | 1 | 53 | 53.83% |
| FMC260116C00035000 | 2024-04-12 3:56PM EDT | 35.00 | 25.00 | 25.60 | 28.10 | 0.00 | - | 1 | 76 | 56.26% |
| FMC260116C00040000 | 2024-04-24 10:26AM EDT | 40.00 | 22.30 | 22.20 | 24.00 | 0.00 | - | 1 | 31 | 50.71% |
| FMC260116C00045000 | 2024-04-23 10:41AM EDT | 45.00 | 20.35 | 19.20 | 21.00 | 0.00 | - | 1 | 17 | 49.83% |
| FMC260116C00050000 | 2024-04-19 3:47PM EDT | 50.00 | 16.50 | 16.00 | 19.10 | 0.00 | - | 1 | 48 | 52.06% |
| FMC260116C00055000 | 2024-04-15 1:46PM EDT | 55.00 | 13.60 | 12.30 | 16.60 | 0.00 | - | 1 | 1,125 | 50.76% |
| FMC260116C00060000 | 2024-04-26 2:08PM EDT | 60.00 | 12.50 | 10.50 | 14.30 | +0.34 | +2.80% | 2 | 77 | 49.38% |
| FMC260116C00065000 | 2024-04-26 2:58PM EDT | 65.00 | 10.50 | 10.20 | 10.70 | -0.10 | -0.94% | 10 | 75 | 43.04% |
| FMC260116C00070000 | 2024-04-26 12:14PM EDT | 70.00 | 8.60 | 8.60 | 9.00 | +0.42 | +5.13% | 3 | 63 | 42.32% |
| FMC260116C00075000 | 2024-04-23 11:13AM EDT | 75.00 | 7.68 | 5.90 | 7.60 | 0.00 | - | 3 | 50 | 41.88% |
| FMC260116C00080000 | 2024-04-09 1:24PM EDT | 80.00 | 8.20 | 5.30 | 7.80 | 0.00 | - | 1 | 75 | 46.19% |
| FMC260116C00085000 | 2024-04-26 10:24AM EDT | 85.00 | 5.20 | 2.90 | 5.40 | -0.30 | -5.45% | 1 | 23 | 41.16% |
| FMC260116C00090000 | 2024-04-15 12:07PM EDT | 90.00 | 4.52 | 4.20 | 4.60 | 0.00 | - | 1 | 30 | 41.07% |
| FMC260116C00095000 | 2024-04-12 12:42PM EDT | 95.00 | 3.89 | 3.50 | 3.90 | 0.00 | - | 1 | 11 | 40.89% |
| FMC260116C00100000 | 2024-04-08 2:57PM EDT | 100.00 | 3.80 | 2.85 | 3.30 | 0.00 | - | 5 | 1,116 | 40.70% |
| FMC260116C00105000 | 2024-02-26 12:31PM EDT | 105.00 | 1.85 | 3.40 | 4.00 | 0.00 | - | 7 | 25 | 45.76% |
| FMC260116C00110000 | 2024-01-24 12:25PM EDT | 110.00 | 2.05 | 1.30 | 1.50 | 0.00 | - | - | 7 | 35.62% |
| FMC260116C00115000 | 2024-03-27 10:16AM EDT | 115.00 | 2.40 | 1.55 | 1.95 | 0.00 | - | 4 | 8 | 39.93% |
| FMC260116C00120000 | 2024-02-28 2:00PM EDT | 120.00 | 0.85 | 1.35 | 5.00 | 0.00 | - | 1 | 3 | 55.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC260116P00025000 | 2024-04-25 11:46AM EDT | 25.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 7 | 436 | 49.22% |
| FMC260116P00030000 | 2024-04-12 3:44PM EDT | 30.00 | 2.20 | 1.70 | 2.55 | 0.00 | - | 2 | 78 | 53.20% |
| FMC260116P00035000 | 2024-04-12 1:38PM EDT | 35.00 | 3.31 | 2.40 | 3.80 | 0.00 | - | 2 | 103 | 51.38% |
| FMC260116P00040000 | 2024-04-25 1:22PM EDT | 40.00 | 4.38 | 3.40 | 4.40 | 0.00 | - | 4 | 727 | 45.07% |
| FMC260116P00045000 | 2024-04-05 1:58PM EDT | 45.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 2 | 98 | 43.27% |
| FMC260116P00050000 | 2024-04-16 10:41AM EDT | 50.00 | 8.80 | 7.60 | 7.90 | 0.00 | - | 3 | 121 | 41.61% |
| FMC260116P00055000 | 2024-04-25 11:48AM EDT | 55.00 | 10.40 | 9.70 | 10.10 | 0.00 | - | 1 | 52 | 40.03% |
| FMC260116P00060000 | 2024-04-15 1:32PM EDT | 60.00 | 13.70 | 12.20 | 12.70 | 0.00 | - | 3 | 84 | 38.85% |
| FMC260116P00065000 | 2024-04-26 3:39PM EDT | 65.00 | 15.20 | 15.00 | 17.00 | -1.20 | -7.32% | 1 | 81 | 42.29% |
| FMC260116P00070000 | 2024-03-12 10:29AM EDT | 70.00 | 16.00 | 17.30 | 17.90 | 0.00 | - | 2 | 4 | 33.68% |
| FMC260116P00075000 | 2024-03-15 3:36PM EDT | 75.00 | 18.70 | 23.00 | 23.60 | 0.00 | - | 1 | 6 | 40.13% |
| FMC260116P00080000 | 2023-10-31 12:00PM EDT | 80.00 | 28.19 | 26.50 | 30.50 | 0.00 | - | 3 | 3 | 50.09% |
| FMC260116P00085000 | 2024-02-02 11:43AM EDT | 85.00 | 28.40 | 30.20 | 30.90 | 0.00 | - | 5 | 5 | 37.42% |
| FMC260116P00090000 | 2023-10-27 12:31PM EDT | 90.00 | 33.40 | 35.00 | 39.50 | 0.00 | - | 5 | 0 | 53.00% |
| FMC260116P00095000 | 2023-10-23 11:15AM EDT | 95.00 | 36.60 | 39.50 | 44.50 | 0.00 | - | 7 | 0 | 55.71% |
| FMC260116P00100000 | 2023-09-18 9:51AM EDT | 100.00 | 27.70 | 33.50 | 34.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.