Australia markets open in 5 hours 58 minutes

FMC Corporation (FMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.29+0.13 (+0.12%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FMC201120C000475002020-07-09 8:21PM EDT47.5042.3057.2062.000.00-20221.97%
FMC201120C000550002020-07-23 9:41AM EDT55.0053.0050.1053.900.00--5172.31%
FMC201120C000600002020-07-09 8:21PM EDT60.0032.9945.0049.600.00-3468.75%
FMC201120C000700002020-08-24 9:40AM EDT70.0037.970.000.000.00-300.00%
FMC201120C000725002020-07-09 8:21PM EDT72.5016.0033.3036.200.00-11108.06%
FMC201120C000750002020-07-09 8:21PM EDT75.0027.6030.7034.400.00-1168.56%
FMC201120C000775002020-07-09 8:21PM EDT77.5019.4528.1031.900.00-1360.74%
FMC201120C000800002020-10-19 2:55PM EDT80.0028.2026.6028.400.00-1555.66%
FMC201120C000825002020-08-14 2:37PM EDT82.5028.2025.2028.600.00-5391.09%
FMC201120C000850002020-06-29 12:07PM EDT85.0017.5523.4027.400.00-42797.22%
FMC201120C000875002020-06-29 12:04PM EDT87.5015.7020.7025.200.00-26689.97%
FMC201120C000900002020-07-14 11:04AM EDT90.0017.4920.4022.700.00-3094.43%
FMC201120C000925002020-07-09 8:21PM EDT92.5011.5017.7019.500.00-575681.40%
FMC201120C000950002020-09-21 9:31AM EDT95.0015.5012.5014.500.00-2756.40%
FMC201120C000975002020-09-28 2:14PM EDT97.5012.7910.8011.400.00-441242.65%
FMC201120C001000002020-10-12 10:21AM EDT100.0010.408.8010.000.00-117046.68%
FMC201120C001050002020-10-13 10:10AM EDT105.006.605.405.800.00-17437.00%
FMC201120C001100002020-10-20 11:51AM EDT110.003.502.853.300.00-1919535.85%
FMC201120C001150002020-10-20 12:55PM EDT115.001.801.301.750.00-117535.76%
FMC201120C001200002020-10-19 10:50AM EDT120.001.100.550.750.00-14980234.33%
FMC201120C001250002020-08-10 2:28PM EDT125.002.750.801.600.00-18053.98%
FMC201120C001300002020-10-14 11:18AM EDT130.000.130.050.30-0.17-56.67%15040.38%
FMC201120C001350002020-08-06 11:55AM EDT135.000.760.001.500.00--056.84%
FMC201120C001400002020-07-31 3:59PM EDT140.000.650.000.650.00-1152.93%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FMC201120P000350002020-07-27 1:39PM EDT35.000.100.000.100.00-2122152.34%
FMC201120P000375002020-07-28 11:09AM EDT37.500.100.000.100.00-72101143.75%
FMC201120P000400002020-07-09 8:21PM EDT40.002.900.601.250.00--1212.50%
FMC201120P000500002020-07-09 8:21PM EDT50.001.000.000.550.00-140134.38%
FMC201120P000625002020-10-14 3:58PM EDT62.500.080.000.150.00-81881.25%
FMC201120P000650002020-07-09 8:21PM EDT65.002.020.000.950.00-1103102.39%
FMC201120P000700002020-10-06 2:38PM EDT70.000.270.000.200.00-121468.56%
FMC201120P000725002020-10-14 3:58PM EDT72.500.170.000.250.00-85665.63%
FMC201120P000750002020-07-09 8:21PM EDT75.0010.000.951.400.00-166095.80%
FMC201120P000800002020-06-24 10:44AM EDT80.003.801.301.850.00-9149689.62%
FMC201120P000825002020-07-02 9:39AM EDT82.503.601.952.600.00-514393.55%
FMC201120P000850002020-07-09 8:21PM EDT85.0029.902.153.000.00-21090.23%
FMC201120P000875002020-10-20 1:02PM EDT87.500.400.300.500.00-2749.56%
FMC201120P000900002020-10-20 3:21PM EDT90.000.600.500.650.00-219247.31%
FMC201120P000925002020-10-20 1:41PM EDT92.500.700.650.850.00-317345.14%
FMC201120P000950002020-10-20 11:27AM EDT95.001.050.851.400.00-112246.78%
FMC201120P000975002020-10-19 3:51PM EDT97.501.451.201.600.00-626742.55%
FMC201120P001000002020-10-19 11:40AM EDT100.001.751.702.200.00-195041.75%
FMC201120P001050002020-09-21 10:42AM EDT105.006.203.203.600.00-24737.74%
FMC201120P001100002020-09-17 10:08AM EDT110.006.300.000.000.00-400.00%
FMC201120P001150002020-10-14 3:08PM EDT115.007.208.809.700.00-11438.06%
FMC201120P001250002020-07-09 8:21PM EDT125.0021.9019.8021.200.00--566.94%