Quote for FMS (FRESENIUS MED CARE AG&CO)

Data as of Oct 28, 2026

Last

22.62

Change

+0.12

Open

22.46

Previous

22.50

High

22.70

Low

22.45

Bid

-

Ask

-

Volume

719,944

Trades

-

Dividend

0.36

Yield

0.77%

Ex-Div

May 11, 2017

Impl Vol

0.000

Hist Vol

0.309

Opt Volume

0

Open Int

3,994

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 17.50	3.40	0.21	1.01%	0	0.99
Oct 16 '26 22.50	0.58	0.58	2.80%	0	0.95
Jan 15 '27 17.50	5.50	2.31	11.16%	3	0.93
Apr 16 '27 17.50	5.20	2.01	9.71%	6	0.60

Straddles

Call	Put	Price	ITM
Oct 16 '26 22.50	Oct 16 '26 22.50	2.36	1.81
Nov 20 '26 22.50	Nov 20 '26 22.50	2.23	1.81
Oct 16 '26 20.00	Oct 16 '26 20.00	1.20	0.69
Jan 15 '27 22.50	Jan 15 '27 22.50	2.85	1.81

Bull Put Spreads

Short	Long	Credit	Width
Jan 15 '27 22.50	Jan 15 '27 20.00	1.65	2.50
Nov 20 '26 25.00	Nov 20 '26 22.50	1.88	2.50
Oct 16 '26 25.00	Oct 16 '26 22.50	2.48	2.50
Nov 20 '26 22.50	Nov 20 '26 20.00	0.53	2.50

Bear Call Spreads

Short	Long	Credit	Width
Jan 15 '27 17.50	Jan 15 '27 20.00	3.73	2.50
Jan 15 '27 17.50	Jan 15 '27 22.50	4.75	5.00
Oct 16 '26 17.50	Oct 16 '26 20.00	2.40	2.50
Apr 16 '27 17.50	Apr 16 '27 20.00	2.20	2.50

Bull Call Spreads

Short	Long	Debit	Width
Oct 16 '26 25.00	Oct 16 '26 17.50	-2.40	7.50
Oct 16 '26 22.50	Oct 16 '26 20.00	-0.42	2.50
Jan 15 '27 22.50	Jan 15 '27 20.00	-1.03	2.50
Oct 16 '26 22.50	Oct 16 '26 17.50	-2.82	5.00

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 20.00	Oct 16 '26 22.50	-1.58	2.50
Nov 20 '26 20.00	Nov 20 '26 22.50	-0.53	2.50
Jan 15 '27 20.00	Jan 15 '27 22.50	-1.65	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 22.50	Jan 15 '27 22.50	-0.17	3
Oct 16 '26 17.50	Apr 16 '27 17.50	-1.80	6
Oct 16 '26 22.50	Nov 20 '26 22.50	-0.42	1
Jan 15 '27 17.50	Apr 16 '27 17.50	0.30	3

Calendar Put Spreads

Short	Long	Debit	Months
Oct 16 '26 20.00	Jan 15 '27 20.00	-0.25	3
Nov 20 '26 20.00	Jan 15 '27 20.00	0.25	2
Nov 20 '26 22.50	Jan 15 '27 22.50	-0.87	2
Oct 16 '26 22.50	Jan 15 '27 22.50	-0.32	3