NYSE - Delayed Quote • USD
FMC Corporation (FMC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621C00030000 | 5/9/2024 1:34 PM | 30 | 36.00 | 32.00 | 36.00 | 0.00 | 0.00% | 1 | 1 | 97.66% |
| FMC240621C00040000 | 3/18/2024 4:23 PM | 40 | 26.10 | 15.60 | 18.30 | 0.00 | 0.00% | 3 | 9 | 0.00% |
| FMC240621C00045000 | 5/7/2024 3:02 PM | 45 | 21.00 | 18.20 | 21.30 | 0.00 | 0.00% | 1 | 149 | 93.99% |
| FMC240621C00050000 | 5/15/2024 4:06 PM | 50 | 13.79 | 13.80 | 16.40 | 0.00 | 0.00% | 10 | 277 | 81.10% |
| FMC240621C00055000 | 5/17/2024 5:35 PM | 55 | 9.54 | 9.20 | 10.40 | -0.53 | -5.26% | 1 | 365 | 51.98% |
| FMC240621C00060000 | 5/17/2024 2:44 PM | 60 | 5.12 | 5.00 | 5.40 | -0.53 | -9.38% | 1 | 748 | 40.38% |
| FMC240621C00065000 | 5/17/2024 7:41 PM | 65 | 2.10 | 2.00 | 2.20 | -0.30 | -12.50% | 62 | 739 | 34.64% |
| FMC240621C00070000 | 5/17/2024 7:44 PM | 70 | 0.58 | 0.55 | 0.65 | -0.32 | -35.56% | 443 | 2,157 | 32.84% |
| FMC240621C00075000 | 5/17/2024 4:52 PM | 75 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 619 | 34.67% |
| FMC240621C00080000 | 5/10/2024 6:54 PM | 80 | 0.25 | 0.05 | 0.25 | 0.00 | 0.00% | 25 | 734 | 47.17% |
| FMC240621C00085000 | 5/9/2024 6:51 PM | 85 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 590 | 50.00% |
| FMC240621C00090000 | 3/28/2024 6:35 PM | 90 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 137 | 70.95% |
| FMC240621C00095000 | 5/15/2024 6:53 PM | 95 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 82 | 79.30% |
| FMC240621C00100000 | 1/29/2024 2:51 PM | 100 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 20 | 87.06% |
| FMC240621C00105000 | 4/1/2024 6:07 PM | 105 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | - | 10 | 84.38% |
| FMC240621C00110000 | 5/16/2024 6:04 PM | 110 | 0.05 | 0.00 | 0.05 | 0.05 | - | - | 191 | 69.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621P00025000 | 5/6/2024 1:30 PM | 25 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 182.23% |
| FMC240621P00030000 | 4/8/2024 5:48 PM | 30 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 79 | 114.84% |
| FMC240621P00035000 | 5/7/2024 5:05 PM | 35 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 949 | 93.36% |
| FMC240621P00040000 | 5/8/2024 4:54 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,972 | 64.45% |
| FMC240621P00045000 | 5/9/2024 3:11 PM | 45 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 2,129 | 54.69% |
| FMC240621P00050000 | 5/17/2024 7:52 PM | 50 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 1,266 | 44.73% |
| FMC240621P00055000 | 5/17/2024 6:44 PM | 55 | 0.25 | 0.20 | 0.25 | 0.05 | 25.00% | 1 | 1,888 | 36.52% |
| FMC240621P00060000 | 5/17/2024 6:24 PM | 60 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 2 | 672 | 32.86% |
| FMC240621P00065000 | 5/17/2024 4:39 PM | 65 | 2.87 | 2.70 | 2.90 | -0.29 | -9.18% | 97 | 1,079 | 30.47% |
| FMC240621P00070000 | 5/17/2024 1:48 PM | 70 | 6.67 | 4.70 | 6.60 | -0.43 | -6.06% | 5 | 434 | 31.49% |
| FMC240621P00075000 | 5/17/2024 1:48 PM | 75 | 11.42 | 9.20 | 13.20 | 1.57 | 15.94% | 5 | 272 | 74.61% |
| FMC240621P00080000 | 4/17/2024 5:55 PM | 80 | 23.80 | 14.20 | 18.00 | 0.00 | 0.00% | 100 | 43 | 86.13% |
| FMC240621P00090000 | 10/23/2023 3:10 PM | 90 | 32.00 | 34.70 | 39.30 | 0.00 | 0.00% | 2 | 0 | 240.60% |
| FMC240621P00095000 | 9/22/2023 5:07 PM | 95 | 26.78 | 26.50 | 30.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
NTR Nutrien Ltd.
57.76
+1.03%
CTVA Corteva, Inc.
56.45
+0.80%
CF CF Industries Holdings, Inc.
76.22
-1.42%
MOS The Mosaic Company
30.61
-0.52%
SMG The Scotts Miracle-Gro Company
68.19
-1.52%
AVD American Vanguard Corporation
9.10
+3.88%
UAN CVR Partners, LP
85.52
+2.42%
IPI Intrepid Potash, Inc.
24.88
-0.76%
NTR.TO Nutrien Ltd.
78.58
+0.92%
ICL ICL Group Ltd
4.7700
-0.63%