Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,350.25 -3.78 (-0.07%) Dow
38,854.80 +47.47 (+0.12%) Nasdaq
17,177.36 -10.55 (-0.06%) Bitcoin USD
71,059.99 -424.98 (-0.59%) CMC Crypto 200
1,521.69 -3.11 (-0.20%)
FMC Corporation (FMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC260116C00025000 | 2024-03-26 11:34AM EDT | 25.00 | 35.01 | 31.00 | 35.50 | 0.00 | - | 1 | 4 | 69.21% |
| FMC260116C00030000 | 2024-05-23 1:53PM EDT | 30.00 | 30.80 | 27.80 | 28.70 | 0.00 | - | 6 | 60 | 41.20% |
| FMC260116C00035000 | 2024-05-24 11:30AM EDT | 35.00 | 27.60 | 23.90 | 25.50 | 0.00 | - | 3 | 76 | 46.53% |
| FMC260116C00040000 | 2024-06-04 10:09AM EDT | 40.00 | 21.10 | 20.50 | 21.10 | 0.00 | - | 2 | 24 | 40.88% |
| FMC260116C00045000 | 2024-06-04 10:52AM EDT | 45.00 | 17.30 | 17.40 | 19.60 | 0.00 | - | 2 | 17 | 48.15% |
| FMC260116C00050000 | 2024-05-22 9:33AM EDT | 50.00 | 19.38 | 14.80 | 15.30 | 0.00 | - | 1 | 40 | 41.13% |
| FMC260116C00055000 | 2024-06-05 3:09PM EDT | 55.00 | 12.90 | 12.40 | 12.90 | 0.00 | - | 1 | 1,126 | 40.89% |
| FMC260116C00060000 | 2024-06-03 10:53AM EDT | 60.00 | 11.90 | 10.30 | 10.90 | 0.00 | - | 17 | 89 | 40.88% |
| FMC260116C00065000 | 2024-05-16 12:27PM EDT | 65.00 | 13.00 | 8.40 | 10.60 | 0.00 | - | 2 | 81 | 45.65% |
| FMC260116C00070000 | 2024-06-05 1:03PM EDT | 70.00 | 7.50 | 6.90 | 7.40 | 0.00 | - | 1 | 83 | 39.59% |
| FMC260116C00075000 | 2024-05-15 2:44PM EDT | 75.00 | 9.00 | 5.60 | 6.10 | 0.00 | - | 1 | 92 | 39.23% |
| FMC260116C00080000 | 2024-04-09 1:24PM EDT | 80.00 | 8.20 | 9.10 | 11.50 | 0.00 | - | 1 | 75 | 57.57% |
| FMC260116C00085000 | 2024-06-05 1:27PM EDT | 85.00 | 3.90 | 3.60 | 4.20 | -0.20 | -4.88% | 1 | 23 | 38.95% |
| FMC260116C00090000 | 2024-05-07 11:10AM EDT | 90.00 | 6.50 | 2.90 | 4.40 | 0.00 | - | 18 | 39 | 42.60% |
| FMC260116C00095000 | 2024-04-12 12:42PM EDT | 95.00 | 3.89 | 5.40 | 6.00 | 0.00 | - | 1 | 11 | 50.31% |
| FMC260116C00100000 | 2024-05-20 12:46PM EDT | 100.00 | 4.00 | 1.85 | 2.35 | 0.00 | - | 2 | 1,115 | 38.39% |
| FMC260116C00105000 | 2024-02-26 12:31PM EDT | 105.00 | 1.85 | 3.40 | 4.00 | 0.00 | - | 7 | 25 | 48.16% |
| FMC260116C00110000 | 2024-05-07 1:20PM EDT | 110.00 | 3.60 | 1.15 | 1.60 | 0.00 | - | 1 | 8 | 38.12% |
| FMC260116C00115000 | 2024-05-09 10:08AM EDT | 115.00 | 2.73 | 0.90 | 1.30 | 0.00 | - | 4 | 12 | 37.85% |
| FMC260116C00120000 | 2024-06-04 10:48AM EDT | 120.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 58.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC260116P00025000 | 2024-06-05 10:03AM EDT | 25.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 5 | 525 | 48.27% |
| FMC260116P00030000 | 2024-06-04 11:54AM EDT | 30.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 2 | 83 | 46.72% |
| FMC260116P00035000 | 2024-05-29 2:40PM EDT | 35.00 | 2.20 | 2.40 | 2.65 | 0.00 | - | 1 | 101 | 44.98% |
| FMC260116P00040000 | 2024-06-06 11:56AM EDT | 40.00 | 3.79 | 3.70 | 4.00 | -0.09 | -2.32% | 1 | 723 | 43.65% |
| FMC260116P00045000 | 2024-06-04 10:27AM EDT | 45.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 200 | 499 | 42.02% |
| FMC260116P00050000 | 2024-06-05 9:52AM EDT | 50.00 | 7.50 | 7.30 | 7.60 | 0.00 | - | 1 | 157 | 40.80% |
| FMC260116P00055000 | 2024-05-23 2:06PM EDT | 55.00 | 8.37 | 9.50 | 9.90 | 0.00 | - | 2 | 55 | 39.50% |
| FMC260116P00060000 | 2024-06-04 10:21AM EDT | 60.00 | 12.30 | 12.10 | 13.40 | 0.00 | - | 5 | 93 | 41.29% |
| FMC260116P00065000 | 2024-05-08 9:39AM EDT | 65.00 | 11.80 | 15.00 | 17.30 | 0.00 | - | 1 | 82 | 43.32% |
| FMC260116P00070000 | 2024-03-12 10:29AM EDT | 70.00 | 16.00 | 17.30 | 17.90 | 0.00 | - | 2 | 4 | 33.03% |
| FMC260116P00075000 | 2024-03-15 3:36PM EDT | 75.00 | 18.70 | 23.00 | 23.60 | 0.00 | - | 1 | 6 | 39.66% |
| FMC260116P00080000 | 2024-05-14 12:25PM EDT | 80.00 | 20.10 | 25.30 | 25.90 | 0.00 | - | 1 | 4 | 33.14% |
| FMC260116P00085000 | 2024-02-02 11:43AM EDT | 85.00 | 28.40 | 30.20 | 30.90 | 0.00 | - | 5 | 5 | 36.22% |
| FMC260116P00090000 | 2023-10-27 12:31PM EDT | 90.00 | 33.40 | 35.00 | 39.50 | 0.00 | - | 5 | 0 | 52.86% |
| FMC260116P00095000 | 2023-10-23 11:15AM EDT | 95.00 | 36.60 | 39.50 | 44.50 | 0.00 | - | 7 | 0 | 55.61% |
| FMC260116P00100000 | 2023-09-18 9:51AM EDT | 100.00 | 27.70 | 33.50 | 34.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.