FMC Corporation (FMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00050000 | 2024-05-07 12:34PM EDT | 2024-05-17 | 16.29 | 14.60 | 18.70 | +6.29 | +62.90% | 8 | 75 | 188.77% |
| FMC240621C00050000 | 2024-05-07 12:34PM EDT | 2024-06-21 | 16.68 | 15.00 | 19.50 | +5.98 | +55.89% | 8 | 260 | 60.16% |
| FMC240719C00050000 | 2024-05-07 1:26PM EDT | 2024-07-19 | 18.20 | 15.10 | 19.00 | +7.81 | +75.17% | 3 | 508 | 77.00% |
| FMC240816C00050000 | 2024-04-29 10:34AM EDT | 2024-08-16 | 11.60 | 16.90 | 19.80 | 0.00 | - | 8 | 8 | 57.57% |
| FMC241018C00050000 | 2024-04-29 10:05AM EDT | 2024-10-18 | 12.60 | 16.30 | 19.60 | 0.00 | - | 1 | 5 | 56.96% |
| FMC241115C00050000 | 2024-05-07 3:32PM EDT | 2024-11-15 | 18.50 | 18.60 | 19.90 | +5.40 | +41.22% | 1 | 2 | 55.05% |
| FMC250117C00050000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 20.00 | 19.20 | 21.20 | +4.90 | +32.45% | 6 | 1,380 | 56.40% |
| FMC250620C00050000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 15.60 | 18.50 | 21.50 | 0.00 | - | - | 1 | 46.07% |
| FMC260116C00050000 | 2024-05-06 10:09AM EDT | 2026-01-16 | 24.10 | 20.10 | 24.20 | +4.80 | +24.87% | 10 | 47 | 48.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00050000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 37 | 1,924 | 71.88% |
| FMC240621P00050000 | 2024-05-07 2:41PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | -0.46 | -75.41% | 526 | 1,059 | 46.29% |
| FMC240719P00050000 | 2024-05-07 1:15PM EDT | 2024-07-19 | 0.34 | 0.10 | 0.35 | -1.58 | -82.29% | 26 | 1,027 | 43.51% |
| FMC240816P00050000 | 2024-05-07 3:03PM EDT | 2024-08-16 | 0.65 | 0.20 | 0.75 | -0.95 | -59.38% | 23 | 160 | 45.09% |
| FMC241018P00050000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 2.53 | 1.15 | 2.90 | 0.00 | - | 1 | 104 | 57.41% |
| FMC241115P00050000 | 2024-05-07 1:06PM EDT | 2024-11-15 | 1.75 | 0.30 | 1.90 | -1.25 | -41.67% | 8 | 94 | 44.63% |
| FMC250117P00050000 | 2024-05-07 1:46PM EDT | 2025-01-17 | 2.24 | 2.05 | 3.70 | -1.36 | -37.78% | 49 | 1,130 | 51.53% |
| FMC250620P00050000 | 2024-05-06 3:36PM EDT | 2025-06-20 | 5.15 | 1.25 | 4.10 | 0.00 | - | 5 | 6 | 42.80% |
| FMC260116P00050000 | 2024-05-07 11:55AM EDT | 2026-01-16 | 5.79 | 4.70 | 7.80 | -3.01 | -34.20% | 9 | 121 | 49.56% |
© 2024 Yahoo. All rights reserved.