FMC - FMC Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FMC200117C000425002019-02-28 10:11PM EDT42.5031.6046.7049.700.00-01176.44%
FMC200117C000500002019-07-02 3:13PM EDT50.0034.9035.3038.200.00-0098.58%
FMC200117C000550002019-02-28 10:11PM EDT55.0037.0035.5038.100.00-02137.21%
FMC200117C000600002019-02-28 10:11PM EDT60.0022.2930.8032.400.00-010117.80%
FMC200117C000650002019-05-22 11:09AM EDT65.0011.9818.5019.600.00-01030.32%
FMC200117C000675002019-08-12 12:11PM EDT67.5020.1120.5023.500.00-1077.39%
FMC200117C000700002019-08-30 3:48PM EDT70.0017.3912.7015.400.00-1035.08%
FMC200117C000725002019-10-16 12:43PM EDT72.5013.2012.9013.600.00-57237.11%
FMC200117C000750002019-09-10 3:05PM EDT75.0013.1710.0011.600.00-12235.86%
FMC200117C000775002019-10-08 11:43AM EDT77.505.908.809.200.00-12730.96%
FMC200117C000800002019-10-11 3:54PM EDT80.006.907.107.500.00-39130.37%
FMC200117C000825002019-10-15 3:14PM EDT82.504.705.505.700.00-19928.08%
FMC200117C000850002019-10-17 2:55PM EDT85.004.104.104.300.00-1190227.09%
FMC200117C000875002019-10-17 3:13PM EDT87.502.902.903.100.00-221226.04%
FMC200117C000900002019-10-16 3:11PM EDT90.001.871.952.150.00-216225.18%
FMC200117C000925002019-10-11 11:54AM EDT92.501.411.251.450.00-21124.60%
FMC200117C000950002019-10-16 1:55PM EDT95.000.800.750.950.00-139124.18%
FMC200117C000975002019-03-01 1:26PM EDT97.505.305.405.80+0.10+1.92%20660.29%
FMC200117C001000002019-10-09 10:54AM EDT100.000.200.200.350.00-17823.27%
FMC200117C001050002019-10-02 9:30AM EDT105.000.250.000.250.00-122126.22%
FMC200117C001100002019-09-17 3:03PM EDT110.000.390.000.100.00-01026.07%
FMC200117C001150002019-02-28 10:11PM EDT115.000.801.301.500.00-11951.17%
FMC200117C001200002019-02-28 10:11PM EDT120.002.000.801.000.00-0651.07%
FMC200117C001250002019-02-28 10:11PM EDT125.000.600.450.650.00-0350.05%
FMC200117C001300002019-02-28 10:11PM EDT130.000.300.050.700.00-01954.57%
FMC200117C001350002019-02-25 11:29AM EDT135.000.190.100.500.00-01154.30%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FMC200117P000425002019-02-28 10:11PM EDT42.500.400.050.450.00-0572.66%
FMC200117P000450002019-10-14 9:38AM EDT45.000.050.000.050.00-39653.13%
FMC200117P000475002019-02-28 10:11PM EDT47.501.000.100.700.00-01167.77%
FMC200117P000500002019-05-30 11:41AM EDT50.000.550.050.500.00-0658.20%
FMC200117P000550002019-02-28 10:11PM EDT55.001.200.600.850.00-01260.25%
FMC200117P000600002019-09-09 11:16AM EDT60.000.350.050.550.00-11246.92%
FMC200117P000625002019-08-22 9:44AM EDT62.500.570.000.000.00-101012.50%
FMC200117P000650002019-08-30 10:34AM EDT65.000.600.351.050.00-4045.36%
FMC200117P000675002019-06-07 11:05AM EDT67.503.300.801.250.00-1542.84%
FMC200117P000700002019-10-11 12:33PM EDT70.000.750.550.750.00-61832.08%
FMC200117P000725002019-10-16 1:55PM EDT72.501.050.801.000.00-21130.40%
FMC200117P000750002019-10-16 1:55PM EDT75.001.451.201.400.00-67529.32%
FMC200117P000775002019-10-16 1:55PM EDT77.501.991.701.900.00-111528.05%
FMC200117P000800002019-10-15 10:32AM EDT80.003.122.352.600.00-56427.11%
FMC200117P000825002019-10-17 3:59PM EDT82.503.403.103.400.00-1054425.65%
FMC200117P000850002019-10-07 2:42PM EDT85.006.504.104.500.00-517024.74%
FMC200117P000875002019-10-08 12:31PM EDT87.509.505.606.000.00-24224.84%
FMC200117P000900002019-09-12 2:48PM EDT90.005.407.608.300.00-51928.74%
FMC200117P000925002019-02-28 10:11PM EDT92.5013.908.809.200.00-0221.92%
FMC200117P000950002019-02-28 10:11PM EDT95.0014.1010.0010.500.00-120.00%
FMC200117P000975002019-02-28 10:11PM EDT97.5014.3011.5012.000.00-060.00%
FMC200117P001000002019-08-08 2:37PM EDT100.0013.3013.2014.400.00-510.00%
FMC200117P001050002019-02-28 10:11PM EDT105.0018.4216.6017.300.00-020.00%
FMC200117P001100002019-02-28 10:11PM EDT110.0025.5020.4021.500.00-050.00%
FMC200117P001150002019-02-28 10:11PM EDT115.0026.5024.3025.500.00-000.00%