Options Chain for FMC CORP COM NEW (FMC) - $58.46 as of 4/29/2024 1:09:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.30 | 31.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 35.00 | 23.30 | 24.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 40.00 | 19.60 | 19.90 | 18.84 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 45.00 | 14.60 | 16.80 | 11.81 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.98 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 12:58:58 PM EST |
| 50.00 | 10.00 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.91 | 0.02 | -0.04 | 4/22/2024 | 4/29/2024 12:58:58 PM EST |
| 55.00 | 5.90 | 6.10 | 6.00 | +1.30 | +27.66% | 33 | 96 | 0.60 | 0.76 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 60.00 | 2.95 | 3.10 | 3.10 | +0.50 | +19.24% | 22 | 555 | 0.58 | 0.53 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 65.00 | 1.20 | 1.30 | 1.30 | +0.30 | +30.00% | 30 | 1,755 | 0.57 | 0.29 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 41 | 638 | 0.58 | 0.13 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 75.00 | 0.15 | 0.20 | 0.20 | -0.22 | -52.39% | 3 | 337 | 0.60 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 12:58:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:58:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.30 | +0.17 | +130.77% | 1 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 45.00 | 0.05 | 0.15 | 0.23 | -0.02 | -8.00% | 2 | 791 | 0.76 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 50.00 | 0.30 | 0.35 | 0.30 | -0.20 | -40.00% | 20 | 1,822 | 0.62 | -0.09 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 55.00 | 1.20 | 1.25 | 1.17 | -0.56 | -32.37% | 41 | 792 | 0.59 | -0.24 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 60.00 | 3.10 | 3.30 | 3.10 | -0.60 | -16.22% | 16 | 489 | 0.58 | -0.47 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 65.00 | 6.40 | 6.60 | 8.35 | 0.00 | 0.00% | 0 | 85 | 0.58 | -0.71 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 10.60 | 10.90 | 9.70 | 0.00 | 0.00% | 0 | 27 | 0.60 | -0.87 | 0.03 | -0.05 | 4/11/2024 | 4/29/2024 12:58:58 PM EST |
| 75.00 | 15.10 | 16.90 | 15.06 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.95 | 0.01 | -0.02 | 4/4/2024 | 4/29/2024 12:58:58 PM EST |
| 80.00 | 20.20 | 20.70 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 3/15/2024 | 4/29/2024 12:58:58 PM EST |
| 85.00 | 23.30 | 27.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 90.00 | 28.30 | 32.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 95.00 | 33.20 | 37.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |