NYSE - Delayed Quote • USD
FMC Corporation (FMC)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00040000 | 4/26/2024 7:21 PM | 40 | 18.84 | 21.60 | 22.00 | 0.00 | 0.00% | 2 | 2 | 116.80% |
| FMC240517C00045000 | 4/17/2024 6:02 PM | 45 | 11.81 | 15.70 | 18.20 | 0.00 | 0.00% | - | 1 | 82.81% |
| FMC240517C00050000 | 5/2/2024 2:49 PM | 50 | 10.00 | 12.00 | 12.40 | 0.00 | 0.00% | 50 | 75 | 77.25% |
| FMC240517C00055000 | 5/3/2024 2:23 PM | 55 | 6.97 | 7.60 | 7.90 | 0.97 | 16.17% | 18 | 114 | 68.60% |
| FMC240517C00060000 | 5/3/2024 5:59 PM | 60 | 4.13 | 4.20 | 4.30 | 0.83 | 25.15% | 38 | 780 | 65.82% |
| FMC240517C00065000 | 5/3/2024 7:37 PM | 65 | 1.85 | 1.85 | 2.00 | 0.35 | 23.33% | 82 | 1,934 | 63.62% |
| FMC240517C00070000 | 5/3/2024 7:45 PM | 70 | 0.75 | 0.70 | 0.75 | 0.25 | 50.00% | 20 | 650 | 62.50% |
| FMC240517C00075000 | 5/3/2024 6:32 PM | 75 | 0.23 | 0.25 | 0.30 | 0.06 | 35.29% | 7 | 339 | 64.45% |
| FMC240517C00080000 | 5/3/2024 6:32 PM | 80 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 15 | 42 | 68.75% |
| FMC240517C00085000 | 4/2/2024 1:30 PM | 85 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 16 | 95.90% |
| FMC240517C00090000 | 4/12/2024 6:28 PM | 90 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 10 | 129.79% |
| FMC240517C00095000 | 4/15/2024 4:28 PM | 95 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00040000 | 4/29/2024 1:48 PM | 40 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 160.74% |
| FMC240517P00045000 | 5/3/2024 5:37 PM | 45 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 795 | 74.22% |
| FMC240517P00050000 | 5/3/2024 7:07 PM | 50 | 0.20 | 0.20 | 0.25 | -0.14 | -41.18% | 28 | 1,902 | 69.53% |
| FMC240517P00055000 | 5/3/2024 7:57 PM | 55 | 0.80 | 0.75 | 0.85 | -0.35 | -30.43% | 90 | 920 | 65.53% |
| FMC240517P00060000 | 5/3/2024 7:55 PM | 60 | 2.30 | 2.20 | 3.40 | -0.64 | -21.77% | 66 | 542 | 74.17% |
| FMC240517P00065000 | 5/3/2024 6:52 PM | 65 | 5.05 | 4.80 | 5.80 | -2.90 | -36.48% | 1 | 85 | 68.36% |
| FMC240517P00070000 | 5/1/2024 3:48 PM | 70 | 12.00 | 8.60 | 9.60 | 0.00 | 0.00% | 1 | 26 | 69.04% |
| FMC240517P00075000 | 4/4/2024 1:36 PM | 75 | 15.06 | 13.00 | 13.80 | 0.00 | 0.00% | 2 | 2 | 63.09% |
| FMC240517P00080000 | 3/15/2024 2:16 PM | 80 | 16.40 | 21.30 | 24.10 | 0.00 | 0.00% | - | 0 | 201.22% |
Related Tickers
CTVA Corteva, Inc.
57.16
+0.32%
NTR Nutrien Ltd.
52.93
+0.59%
MOS The Mosaic Company
28.68
+0.95%
CF CF Industries Holdings, Inc.
74.09
+0.30%
SMG The Scotts Miracle-Gro Company
70.54
+2.72%
IPI Intrepid Potash, Inc.
20.78
+1.32%
UAN CVR Partners, LP
80.75
+1.71%
AVD American Vanguard Corporation
11.77
0.00%
BIOX Bioceres Crop Solutions Corp.
12.14
+2.62%
NTR.TO Nutrien Ltd.
72.42
+0.64%