Australia markets open in 14 minutes

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.30-2.14 (-2.05%)
At close: 4:04PM EDT

102.30 0.00 (0.00%)
After hours: 4:24PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FMC201120C000475002020-07-09 8:21PM EDT47.5042.3057.2062.000.00-20312.55%
FMC201120C000550002020-07-23 9:41AM EDT55.0053.0050.1053.900.00--5262.45%
FMC201120C000600002020-07-09 8:21PM EDT60.0032.9945.0049.600.00-34240.04%
FMC201120C000700002020-08-24 9:40AM EDT70.0037.970.000.000.00-300.00%
FMC201120C000725002020-07-09 8:21PM EDT72.5016.0033.3036.200.00-11176.59%
FMC201120C000750002020-07-09 8:21PM EDT75.0027.6030.7034.400.00-11169.65%
FMC201120C000775002020-07-09 8:21PM EDT77.5019.4528.1031.900.00-13157.67%
FMC201120C000800002020-10-19 2:55PM EDT80.0028.2022.3023.900.00-1574.32%
FMC201120C000825002020-08-14 2:37PM EDT82.5028.2025.2028.600.00-53160.01%
FMC201120C000850002020-06-29 12:07PM EDT85.0017.5523.4027.400.00-427160.35%
FMC201120C000875002020-06-29 12:04PM EDT87.5015.7020.7025.200.00-266149.05%
FMC201120C000900002020-07-14 11:04AM EDT90.0017.4920.4022.700.00-30149.37%
FMC201120C000925002020-10-27 12:52PM EDT92.5014.1010.9012.300.00-15653.54%
FMC201120C000950002020-09-21 9:31AM EDT95.0015.500.000.000.00-270.00%
FMC201120C000975002020-09-28 2:14PM EDT97.5012.796.907.800.00-441249.37%
FMC201120C001000002020-10-28 2:40PM EDT100.005.905.206.00-4.50-43.27%117046.05%
FMC201120C001050002020-10-26 10:33AM EDT105.003.392.953.60-0.99-22.60%27545.58%
FMC201120C001100002020-10-27 1:16PM EDT110.002.301.251.700.00-220241.94%
FMC201120C001150002020-10-20 12:55PM EDT115.001.800.450.750.00-117540.80%
FMC201120C001200002020-10-27 3:57PM EDT120.000.250.200.300.00-1579840.23%
FMC201120C001250002020-08-10 2:28PM EDT125.002.750.801.600.00-18067.60%
FMC201120C001300002020-10-21 12:00PM EDT130.000.130.000.200.00-15051.07%
FMC201120C001350002020-08-06 11:55AM EDT135.000.760.001.500.00--074.95%
FMC201120C001400002020-07-31 3:59PM EDT140.000.650.000.650.00-1169.14%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FMC201120P000350002020-07-27 1:39PM EDT35.000.100.000.100.00-2122167.19%
FMC201120P000375002020-07-28 11:09AM EDT37.500.100.000.100.00-72101157.03%
FMC201120P000400002020-07-09 8:21PM EDT40.002.900.601.250.00--1233.30%
FMC201120P000500002020-07-09 8:21PM EDT50.001.000.000.550.00-140145.31%
FMC201120P000625002020-10-14 3:58PM EDT62.500.080.000.000.00-81850.00%
FMC201120P000650002020-07-09 8:21PM EDT65.002.020.000.950.00-1103107.91%
FMC201120P000700002020-10-23 9:59AM EDT70.000.100.000.300.00-121475.20%
FMC201120P000725002020-10-14 3:58PM EDT72.500.170.002.550.00-856109.47%
FMC201120P000750002020-07-09 8:21PM EDT75.0010.000.951.400.00-166098.78%
FMC201120P000800002020-06-24 10:44AM EDT80.003.801.301.850.00-9149690.92%
FMC201120P000825002020-07-02 9:39AM EDT82.503.601.952.600.00-514394.48%
FMC201120P000850002020-10-26 10:41AM EDT85.000.320.350.700.00-21253.56%
FMC201120P000875002020-10-20 1:02PM EDT87.500.400.650.850.00-2752.05%
FMC201120P000900002020-10-26 11:16AM EDT90.000.750.751.350.00-219250.42%
FMC201120P000925002020-10-27 10:33AM EDT92.501.381.251.65+0.43+45.26%17551.54%
FMC201120P000950002020-10-27 3:09PM EDT95.001.201.552.100.00-613848.72%
FMC201120P000975002020-10-28 11:40AM EDT97.502.502.102.60+1.00+66.67%528045.12%
FMC201120P001000002020-10-27 11:46AM EDT100.002.152.753.600.00-1295145.07%
FMC201120P001050002020-10-23 11:24AM EDT105.003.705.106.000.00-45242.68%
FMC201120P001100002020-09-17 10:08AM EDT110.006.300.000.000.00-400.00%
FMC201120P001150002020-10-14 3:08PM EDT115.007.200.000.000.00-1140.00%
FMC201120P001250002020-07-09 8:21PM EDT125.0021.9019.8021.200.00--50.00%