FMC Corporation (FMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.78+0.29 (+0.27%)
At close: 4:02PM EDT
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC201120C00047500 | 2020-07-09 8:21PM EDT | 47.50 | 42.30 | 57.20 | 62.00 | 0.00 | - | 2 | 0 | 223.14% |
| FMC201120C00055000 | 2020-07-23 9:41AM EDT | 55.00 | 53.00 | 50.10 | 53.90 | 0.00 | - | - | 5 | 169.53% |
| FMC201120C00060000 | 2020-07-09 8:21PM EDT | 60.00 | 32.99 | 45.00 | 49.60 | 0.00 | - | 3 | 4 | 170.95% |
| FMC201120C00070000 | 2020-08-24 9:40AM EDT | 70.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FMC201120C00072500 | 2020-07-09 8:21PM EDT | 72.50 | 16.00 | 33.30 | 36.20 | 0.00 | - | 1 | 1 | 104.35% |
| FMC201120C00075000 | 2020-07-09 8:21PM EDT | 75.00 | 27.60 | 30.70 | 34.40 | 0.00 | - | 1 | 1 | 113.33% |
| FMC201120C00077500 | 2020-07-09 8:21PM EDT | 77.50 | 19.45 | 28.10 | 31.90 | 0.00 | - | 1 | 3 | 105.52% |
| FMC201120C00080000 | 2020-10-19 2:55PM EDT | 80.00 | 28.20 | 27.40 | 29.30 | 0.00 | - | 1 | 5 | 73.97% |
| FMC201120C00082500 | 2020-08-14 2:37PM EDT | 82.50 | 28.20 | 25.20 | 28.60 | 0.00 | - | 5 | 3 | 90.33% |
| FMC201120C00085000 | 2020-06-29 12:07PM EDT | 85.00 | 17.55 | 23.40 | 27.40 | 0.00 | - | 4 | 27 | 98.41% |
| FMC201120C00087500 | 2020-06-29 12:04PM EDT | 87.50 | 15.70 | 20.70 | 25.20 | 0.00 | - | 2 | 66 | 91.02% |
| FMC201120C00090000 | 2020-07-14 11:04AM EDT | 90.00 | 17.49 | 20.40 | 22.70 | 0.00 | - | 3 | 0 | 96.63% |
| FMC201120C00092500 | 2020-07-09 8:21PM EDT | 92.50 | 11.50 | 17.70 | 19.50 | 0.00 | - | 57 | 56 | 82.82% |
| FMC201120C00095000 | 2020-09-21 9:31AM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FMC201120C00097500 | 2020-10-12 12:46PM EDT | 97.50 | 12.79 | 11.20 | 11.70 | 0.00 | - | 4 | 412 | 44.53% |
| FMC201120C00100000 | 2020-10-12 10:21AM EDT | 100.00 | 10.40 | 8.90 | 9.90 | 0.00 | - | 1 | 170 | 45.22% |
| FMC201120C00105000 | 2020-10-13 10:10AM EDT | 105.00 | 6.60 | 5.40 | 6.60 | 0.00 | - | 1 | 74 | 44.12% |
| FMC201120C00110000 | 2020-10-22 2:03PM EDT | 110.00 | 3.08 | 2.85 | 3.30 | -0.12 | -3.75% | 1 | 199 | 36.57% |
| FMC201120C00115000 | 2020-10-20 12:55PM EDT | 115.00 | 1.80 | 1.00 | 1.70 | 0.00 | - | 1 | 175 | 36.43% |
| FMC201120C00120000 | 2020-10-19 10:50AM EDT | 120.00 | 1.10 | 0.35 | 0.85 | 0.00 | - | 149 | 802 | 37.18% |
| FMC201120C00125000 | 2020-08-10 2:28PM EDT | 125.00 | 2.75 | 0.80 | 1.60 | 0.00 | - | 1 | 80 | 51.37% |
| FMC201120C00130000 | 2020-10-14 11:18AM EDT | 130.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 42.43% |
| FMC201120C00135000 | 2020-08-06 11:55AM EDT | 135.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | - | 0 | 59.96% |
| FMC201120C00140000 | 2020-07-31 3:59PM EDT | 140.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 55.91% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC201120P00035000 | 2020-07-27 1:39PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 164.06% |
| FMC201120P00037500 | 2020-07-28 11:09AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 72 | 101 | 154.30% |
| FMC201120P00040000 | 2020-07-09 8:21PM EDT | 40.00 | 2.90 | 0.60 | 1.25 | 0.00 | - | - | 1 | 228.42% |
| FMC201120P00050000 | 2020-07-09 8:21PM EDT | 50.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 40 | 144.73% |
| FMC201120P00062500 | 2020-10-14 3:58PM EDT | 62.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 18 | 87.89% |
| FMC201120P00065000 | 2020-07-09 8:21PM EDT | 65.00 | 2.02 | 0.00 | 0.95 | 0.00 | - | 1 | 103 | 110.45% |
| FMC201120P00070000 | 2020-10-06 2:38PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | -0.17 | -62.96% | 1 | 214 | 71.09% |
| FMC201120P00072500 | 2020-10-14 3:58PM EDT | 72.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 8 | 56 | 68.75% |
| FMC201120P00075000 | 2020-07-09 8:21PM EDT | 75.00 | 10.00 | 0.95 | 1.40 | 0.00 | - | 16 | 60 | 103.52% |
| FMC201120P00080000 | 2020-06-24 10:44AM EDT | 80.00 | 3.80 | 1.30 | 1.85 | 0.00 | - | 91 | 496 | 97.00% |
| FMC201120P00082500 | 2020-07-02 9:39AM EDT | 82.50 | 3.60 | 1.95 | 2.60 | 0.00 | - | 5 | 143 | 101.27% |
| FMC201120P00085000 | 2020-07-09 8:21PM EDT | 85.00 | 29.90 | 2.15 | 3.00 | 0.00 | - | 2 | 10 | 97.75% |
| FMC201120P00087500 | 2020-10-20 1:02PM EDT | 87.50 | 0.40 | 0.25 | 0.50 | 0.00 | - | 2 | 7 | 50.49% |
| FMC201120P00090000 | 2020-10-20 3:21PM EDT | 90.00 | 0.60 | 0.25 | 0.65 | 0.00 | - | 2 | 192 | 51.61% |
| FMC201120P00092500 | 2020-10-20 1:41PM EDT | 92.50 | 0.70 | 0.55 | 0.90 | 0.00 | - | 31 | 73 | 50.24% |
| FMC201120P00095000 | 2020-10-20 11:27AM EDT | 95.00 | 1.05 | 0.60 | 1.10 | 0.00 | - | 1 | 122 | 46.97% |
| FMC201120P00097500 | 2020-10-19 3:51PM EDT | 97.50 | 1.45 | 0.80 | 1.50 | 0.00 | - | 6 | 267 | 45.56% |
| FMC201120P00100000 | 2020-10-20 1:15PM EDT | 100.00 | 1.75 | 1.15 | 2.05 | 0.00 | - | 1 | 950 | 44.48% |
| FMC201120P00105000 | 2020-10-23 11:24AM EDT | 105.00 | 3.00 | 2.70 | 3.40 | -3.20 | -51.61% | 1 | 47 | 40.38% |
| FMC201120P00110000 | 2020-09-17 10:08AM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FMC201120P00115000 | 2020-10-13 2:58PM EDT | 115.00 | 7.20 | 8.30 | 9.10 | 0.00 | - | 1 | 14 | 38.26% |
| FMC201120P00125000 | 2020-07-09 8:21PM EDT | 125.00 | 21.90 | 19.80 | 21.20 | 0.00 | - | - | 5 | 75.59% |
© 2020 Verizon Media. All rights reserved.
