Options Chain for FMC CORP COM NEW (FMC) - $62.66 as of 9/6/2024 3:43:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 21.50 | 24.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 40.00 | 19.80 | 22.20 | 27.18 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 42.50 | 16.70 | 20.00 | 19.80 | 0.00 | 0.00% | 0 | 14 | 2.07 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 14.60 | 16.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 47.50 | 12.60 | 15.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 50.00 | 9.40 | 11.70 | 14.19 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.98 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 52.50 | 7.10 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.95 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 4.90 | 5.80 | 7.40 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.88 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 57.50 | 3.50 | 5.50 | 3.90 | -2.17 | -35.75% | 5 | 62 | 0.39 | 0.76 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 1.90 | 2.05 | 2.03 | -1.67 | -45.14% | 22 | 48 | 0.37 | 0.55 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 62.50 | 0.80 | 1.00 | 0.85 | -1.44 | -62.89% | 12 | 176 | 0.37 | 0.33 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.10 | 1.45 | 0.45 | -0.72 | -61.54% | 13 | 480 | 0.37 | 0.17 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 67.50 | 0.10 | 0.25 | 0.30 | -0.25 | -45.46% | 4 | 541 | 0.40 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 1 | 915 | 0.43 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.04 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 400 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 310 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 112 | 1.27 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.61 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 736 | 0.52 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 52.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 83 | 0.46 | -0.05 | 0.02 | -0.03 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 0.25 | 0.30 | 0.26 | +0.04 | +18.19% | 11 | 123 | 0.41 | -0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 57.50 | 0.65 | 0.75 | 0.63 | +0.30 | +90.91% | 1 | 241 | 0.39 | -0.24 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 1.50 | 1.70 | 1.57 | +0.82 | +109.34% | 9 | 290 | 0.38 | -0.45 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 62.50 | 2.95 | 3.20 | 3.00 | +1.43 | +91.09% | 89 | 97 | 0.38 | -0.67 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 4.90 | 5.20 | 4.00 | +1.40 | +53.85% | 80 | 110 | 0.81 | -0.83 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 67.50 | 7.20 | 7.50 | 4.50 | 0.00 | 0.00% | 0 | 48 | 0.59 | -0.93 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 8.20 | 11.00 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.97 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 13.80 | 15.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 80.00 | 18.10 | 20.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 85.00 | 22.80 | 25.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |