NYSE - Delayed Quote • USD
FMC Corporation (FMC)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00045000 | 4/17/2024 6:02 PM | 45 | 11.81 | 11.90 | 15.50 | 0.00 | 0.00% | - | 1 | 71.29% |
| FMC240517C00050000 | 4/22/2024 7:23 PM | 50 | 8.90 | 9.00 | 9.20 | 0.00 | 0.00% | 3 | 25 | 63.14% |
| FMC240517C00055000 | 4/26/2024 3:43 PM | 55 | 4.70 | 5.00 | 5.30 | 0.00 | 0.00% | 13 | 88 | 57.52% |
| FMC240517C00060000 | 4/26/2024 7:25 PM | 60 | 2.60 | 2.40 | 2.50 | 0.40 | 18.18% | 12 | 558 | 55.81% |
| FMC240517C00065000 | 4/26/2024 7:48 PM | 65 | 1.00 | 0.90 | 1.00 | 0.30 | 42.86% | 11 | 1,754 | 54.54% |
| FMC240517C00070000 | 4/26/2024 7:26 PM | 70 | 0.35 | 0.30 | 0.40 | 0.10 | 40.00% | 18 | 637 | 55.66% |
| FMC240517C00075000 | 4/25/2024 4:51 PM | 75 | 0.42 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 337 | 72.85% |
| FMC240517C00080000 | 4/25/2024 4:51 PM | 80 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 45 | 85.16% |
| FMC240517C00085000 | 4/2/2024 1:30 PM | 85 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 16 | 92.87% |
| FMC240517C00090000 | 4/12/2024 6:28 PM | 90 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 108.20% |
| FMC240517C00095000 | 4/15/2024 4:28 PM | 95 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | - | 10 | 91.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00040000 | 4/12/2024 4:45 PM | 40 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 74.22% |
| FMC240517P00045000 | 4/24/2024 1:30 PM | 45 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 791 | 59.96% |
| FMC240517P00050000 | 4/26/2024 6:36 PM | 50 | 0.50 | 0.40 | 0.50 | -0.07 | -12.28% | 29 | 1,815 | 56.45% |
| FMC240517P00055000 | 4/25/2024 7:59 PM | 55 | 1.73 | 1.50 | 1.60 | 0.00 | 0.00% | 14 | 792 | 54.66% |
| FMC240517P00060000 | 4/26/2024 6:51 PM | 60 | 3.70 | 3.70 | 3.90 | -0.39 | -9.54% | 2 | 491 | 52.39% |
| FMC240517P00065000 | 4/25/2024 3:21 PM | 65 | 8.35 | 5.20 | 9.00 | 0.00 | 0.00% | 1 | 85 | 86.13% |
| FMC240517P00070000 | 4/11/2024 2:24 PM | 70 | 9.70 | 10.50 | 13.70 | 0.00 | 0.00% | 1 | 27 | 63.33% |
| FMC240517P00075000 | 4/4/2024 1:36 PM | 75 | 15.06 | 15.40 | 18.50 | 0.00 | 0.00% | 2 | 2 | 73.34% |
| FMC240517P00080000 | 3/15/2024 2:16 PM | 80 | 16.40 | 21.30 | 24.10 | 0.00 | 0.00% | - | 0 | 113.97% |
Related Tickers
CTVA Corteva, Inc.
54.92
+0.40%
MOS The Mosaic Company
30.25
-0.10%
NTR Nutrien Ltd.
52.55
+0.96%
CF CF Industries Holdings, Inc.
80.00
+0.04%
SMG The Scotts Miracle-Gro Company
67.75
+0.13%
IPI Intrepid Potash, Inc.
19.53
-0.36%
NTR.TO Nutrien Ltd.
71.83
+1.00%
UAN CVR Partners, LP
81.87
+4.41%
ICL ICL Group Ltd
4.6300
+1.54%
AVD American Vanguard Corporation
11.47
+2.50%