Options Chain for FMC CORP COM NEW (FMC) - $57.50 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.10 | 25.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 20.20 | 23.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 37.50 | 18.30 | 21.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 40.00 | 15.60 | 17.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 42.50 | 13.10 | 17.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 10.50 | 12.70 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 47.50 | 9.50 | 11.20 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.95 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 7.30 | 8.90 | 5.60 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.90 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 52.50 | 5.30 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.82 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 55.00 | 3.50 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 134 | 0.34 | 0.69 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 57.50 | 1.95 | 2.25 | 2.05 | +0.55 | +36.67% | 28 | 102 | 0.32 | 0.51 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | +0.40 | +61.54% | 64 | 237 | 0.31 | 0.33 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 62.50 | 0.45 | 0.55 | 0.50 | +0.16 | +47.06% | 46 | 736 | 0.31 | 0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 65.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 2 | 507 | 0.32 | 0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 67.50 | 0.10 | 0.25 | 0.10 | +0.04 | +66.67% | 1 | 52 | 0.37 | 0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 5 | 157 | 0.36 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 72.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 124 | 0.70 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 37.50 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 47.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 0.25 | 0.40 | 0.31 | -0.14 | -31.12% | 1 | 1,986 | 0.39 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 52.50 | 0.55 | 0.70 | 0.63 | -0.31 | -32.98% | 14 | 1,575 | 0.37 | -0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 55.00 | 1.15 | 1.30 | 1.19 | -0.59 | -33.15% | 12 | 374 | 0.35 | -0.31 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 57.50 | 1.90 | 2.25 | 2.55 | -0.55 | -17.75% | 9 | 214 | 0.33 | -0.49 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 60.00 | 3.60 | 3.80 | 5.86 | 0.00 | 0.00% | 0 | 198 | 0.32 | -0.67 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 62.50 | 3.70 | 7.30 | 3.45 | 0.00 | 0.00% | 0 | 112 | 0.34 | -0.80 | 0.05 | -0.03 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 65.00 | 7.30 | 10.10 | 7.66 | 0.00 | 0.00% | 0 | 35 | 0.68 | -0.89 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 67.50 | 9.30 | 12.50 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 12.10 | 13.80 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 72.50 | 14.30 | 16.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 16.70 | 20.00 | 18.14 | -1.24 | -6.40% | 4 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 21.70 | 24.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 26.50 | 30.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 31.30 | 35.00 | 33.30 | % | 5 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |