FMC Corporation (FMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00070000 | 2024-05-14 12:56PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 289 | 1,168 | 40.43% |
| FMC240621C00070000 | 2024-05-14 3:17PM EDT | 2024-06-21 | 1.48 | 1.40 | 1.55 | -0.37 | -20.00% | 96 | 2,177 | 33.77% |
| FMC240719C00070000 | 2024-05-14 1:24PM EDT | 2024-07-19 | 2.33 | 2.25 | 2.40 | -0.42 | -15.27% | 47 | 458 | 33.72% |
| FMC240816C00070000 | 2024-05-13 2:25PM EDT | 2024-08-16 | 4.34 | 3.80 | 3.90 | 0.00 | - | 5 | 437 | 39.69% |
| FMC241018C00070000 | 2024-05-14 12:20PM EDT | 2024-10-18 | 5.48 | 5.10 | 5.30 | -0.38 | -6.48% | 1 | 123 | 38.86% |
| FMC241115C00070000 | 2024-05-09 10:36AM EDT | 2024-11-15 | 6.40 | 6.00 | 6.40 | 0.00 | - | 10 | 31 | 41.63% |
| FMC250117C00070000 | 2024-05-09 9:58AM EDT | 2025-01-17 | 7.21 | 7.20 | 7.40 | 0.00 | - | 43 | 334 | 40.55% |
| FMC250620C00070000 | 2024-05-08 10:42AM EDT | 2025-06-20 | 10.20 | 9.70 | 10.00 | 0.00 | - | 21 | 87 | 41.22% |
| FMC251017C00070000 | 2024-04-26 1:14PM EDT | 2025-10-17 | 8.00 | 11.00 | 11.30 | 0.00 | - | 1 | 1 | 40.34% |
| FMC260116C00070000 | 2024-05-13 12:11PM EDT | 2026-01-16 | 12.60 | 12.10 | 12.60 | 0.00 | - | 1 | 69 | 41.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00070000 | 2024-05-14 10:40AM EDT | 2024-05-17 | 3.00 | 3.60 | 3.80 | -0.35 | -10.45% | 11 | 80 | 46.19% |
| FMC240621P00070000 | 2024-05-14 12:20PM EDT | 2024-06-21 | 4.50 | 4.70 | 4.90 | +0.10 | +2.27% | 31 | 444 | 31.03% |
| FMC240719P00070000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 5.60 | 5.80 | 5.90 | -0.90 | -13.85% | 1 | 81 | 33.13% |
| FMC240816P00070000 | 2024-05-07 1:31PM EDT | 2024-08-16 | 7.00 | 7.00 | 7.20 | 0.00 | - | 2 | 34 | 37.71% |
| FMC241018P00070000 | 2024-05-09 3:35PM EDT | 2024-10-18 | 8.02 | 8.20 | 8.40 | 0.00 | - | 6 | 15 | 36.19% |
| FMC241115P00070000 | 2024-05-09 10:33AM EDT | 2024-11-15 | 9.30 | 9.00 | 9.20 | 0.00 | - | 1 | 3 | 37.60% |
| FMC250117P00070000 | 2024-05-14 12:25PM EDT | 2025-01-17 | 9.80 | 9.90 | 10.20 | -2.60 | -20.97% | 7 | 147 | 37.07% |
| FMC250620P00070000 | 2024-05-13 2:52PM EDT | 2025-06-20 | 11.40 | 11.80 | 12.20 | 0.00 | - | 23 | 86 | 36.33% |
| FMC260116P00070000 | 2024-03-12 10:29AM EDT | 2026-01-16 | 16.00 | 17.30 | 17.90 | 0.00 | - | 2 | 4 | 46.23% |
© 2024 Yahoo. All rights reserved.