Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-05-13 2:17PM EDT | 20.00 | 32.20 | 30.90 | 33.15 | 0.00 | - | 23 | 25 | 1,434.38% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 26.50 | 28.15 | 0.00 | - | 2 | 10 | 826.56% |
| FCX240517C00030000 | 2024-05-14 10:20AM EDT | 30.00 | 22.90 | 20.20 | 22.85 | 0.00 | - | 10 | 203 | 826.56% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 20.50 | 21.80 | 0.00 | - | 2 | 91 | 512.50% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 18.60 | 21.50 | 0.00 | - | 1 | 28 | 350.00% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 17.00 | 19.40 | 0.00 | - | 2 | 383 | 578.13% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 17.60 | 19.25 | 0.00 | - | 2 | 200 | 555.47% |
| FCX240517C00035000 | 2024-05-16 10:52AM EDT | 35.00 | 17.93 | 16.10 | 18.45 | -0.47 | -2.55% | 6 | 578 | 469.53% |
| FCX240517C00036000 | 2024-05-15 2:48PM EDT | 36.00 | 17.32 | 15.55 | 16.65 | 0.00 | - | 28 | 1,810 | 345.31% |
| FCX240517C00037000 | 2024-05-15 11:27AM EDT | 37.00 | 15.88 | 14.50 | 15.75 | 0.00 | - | 10 | 1,156 | 342.19% |
| FCX240517C00038000 | 2024-05-16 9:46AM EDT | 38.00 | 15.03 | 13.90 | 14.15 | +0.10 | +0.67% | 1 | 4,832 | 333.59% |
| FCX240517C00039000 | 2024-05-15 3:12PM EDT | 39.00 | 13.40 | 12.40 | 13.15 | -0.86 | -6.03% | 2 | 4,498 | 310.16% |
| FCX240517C00040000 | 2024-05-16 3:37PM EDT | 40.00 | 12.25 | 11.25 | 12.40 | -1.25 | -9.26% | 78 | 3,330 | 371.88% |
| FCX240517C00041000 | 2024-05-16 3:54PM EDT | 41.00 | 11.20 | 10.45 | 11.85 | -0.66 | -5.56% | 164 | 4,112 | 264.06% |
| FCX240517C00042000 | 2024-05-16 2:56PM EDT | 42.00 | 10.25 | 9.60 | 10.15 | -1.00 | -8.89% | 55 | 12,425 | 242.19% |
| FCX240517C00043000 | 2024-05-16 2:22PM EDT | 43.00 | 9.36 | 7.75 | 10.05 | -1.04 | -10.00% | 49 | 4,075 | 405.86% |
| FCX240517C00044000 | 2024-05-16 3:32PM EDT | 44.00 | 8.15 | 6.80 | 8.15 | -1.15 | -12.37% | 34 | 2,360 | 197.66% |
| FCX240517C00044500 | 2024-05-15 3:32PM EDT | 44.50 | 8.80 | 6.30 | 8.25 | 0.00 | - | 1 | 5 | 312.50% |
| FCX240517C00045000 | 2024-05-16 3:59PM EDT | 45.00 | 7.18 | 5.45 | 7.15 | -1.22 | -14.52% | 135 | 10,275 | 176.56% |
| FCX240517C00045500 | 2024-05-01 3:23PM EDT | 45.50 | 5.35 | 5.75 | 7.10 | 0.00 | - | 3 | 21 | 259.38% |
| FCX240517C00046000 | 2024-05-16 3:24PM EDT | 46.00 | 6.27 | 5.30 | 6.15 | -1.18 | -15.84% | 22 | 7,294 | 154.69% |
| FCX240517C00046500 | 2024-05-14 12:18PM EDT | 46.50 | 6.63 | 4.65 | 5.65 | 0.00 | - | 5 | 168 | 143.75% |
| FCX240517C00047000 | 2024-05-16 12:58PM EDT | 47.00 | 5.68 | 4.85 | 5.15 | -0.74 | -11.53% | 36 | 5,774 | 133.20% |
| FCX240517C00047500 | 2024-05-15 10:13AM EDT | 47.50 | 4.73 | 3.85 | 4.65 | 0.00 | - | 3 | 202 | 122.27% |
| FCX240517C00048000 | 2024-05-16 3:00PM EDT | 48.00 | 3.50 | 3.25 | 4.15 | -1.58 | -31.10% | 35 | 18,771 | 111.33% |
| FCX240517C00048500 | 2024-05-15 1:48PM EDT | 48.50 | 4.70 | 2.92 | 3.65 | 0.00 | - | 6 | 3,358 | 100.39% |
| FCX240517C00049000 | 2024-05-16 3:48PM EDT | 49.00 | 3.00 | 2.91 | 3.15 | -1.50 | -33.33% | 51 | 4,546 | 89.06% |
| FCX240517C00049500 | 2024-05-16 12:21PM EDT | 49.50 | 3.35 | 2.37 | 2.91 | -0.10 | -2.90% | 11 | 1,465 | 75.78% |
| FCX240517C00050000 | 2024-05-16 3:58PM EDT | 50.00 | 2.33 | 1.99 | 2.32 | -1.17 | -33.43% | 259 | 23,805 | 67.19% |
| FCX240517C00051000 | 2024-05-16 3:51PM EDT | 51.00 | 1.22 | 1.12 | 1.28 | -1.39 | -53.26% | 127 | 5,431 | 58.40% |
| FCX240517C00052000 | 2024-05-16 3:59PM EDT | 52.00 | 0.50 | 0.47 | 0.53 | -1.32 | -72.53% | 6,590 | 6,970 | 46.88% |
| FCX240517C00053000 | 2024-05-16 3:58PM EDT | 53.00 | 0.16 | 0.14 | 0.17 | -0.87 | -84.47% | 6,232 | 5,725 | 46.88% |
| FCX240517C00054000 | 2024-05-16 3:40PM EDT | 54.00 | 0.04 | 0.04 | 0.05 | -0.46 | -92.00% | 2,173 | 5,906 | 50.00% |
| FCX240517C00055000 | 2024-05-16 3:55PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 9,469 | 27,250 | 54.69% |
| FCX240517C00056000 | 2024-05-16 1:48PM EDT | 56.00 | 0.01 | 0.00 | 0.12 | -0.07 | -87.50% | 100 | 4,829 | 88.28% |
| FCX240517C00057000 | 2024-05-16 2:30PM EDT | 57.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 15 | 158 | 92.19% |
| FCX240517C00058000 | 2024-05-15 12:14PM EDT | 58.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 917 | 226.37% |
| FCX240517C00059000 | 2024-05-16 10:45AM EDT | 59.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 181 | 134 | 247.66% |
| FCX240517C00060000 | 2024-05-15 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 519 | 5,099 | 142.19% |
| FCX240517C00061000 | 2024-05-14 12:44PM EDT | 61.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 12 | 264 | 230.86% |
| FCX240517C00062000 | 2024-05-14 12:42PM EDT | 62.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 100 | 101 | 244.53% |
| FCX240517C00063000 | 2024-05-14 12:13PM EDT | 63.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 467 | 591 | 360.35% |
| FCX240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 561 | 156.25% |
| FCX240517C00070000 | 2024-05-10 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 22 | 218.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-05-02 10:21AM EDT | 20.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1,000 | 1,793 | 1,239.06% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 625.00% |
| FCX240517P00030000 | 2024-05-15 10:54AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,134 | 375.00% |
| FCX240517P00031000 | 2024-05-09 11:02AM EDT | 31.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 11 | 443 | 603.13% |
| FCX240517P00032000 | 2024-05-03 11:57AM EDT | 32.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | 1 | 1,741 | 571.88% |
| FCX240517P00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 1 | 925 | 540.63% |
| FCX240517P00034000 | 2024-05-13 1:17PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,410 | 312.50% |
| FCX240517P00035000 | 2024-05-13 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 3,229 | 381.25% |
| FCX240517P00036000 | 2024-05-08 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 4,723 | 318.75% |
| FCX240517P00037000 | 2024-05-09 11:19AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,408 | 237.50% |
| FCX240517P00038000 | 2024-05-09 1:41PM EDT | 38.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1,535 | 494.92% |
| FCX240517P00039000 | 2024-05-10 11:39AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,431 | 271.88% |
| FCX240517P00040000 | 2024-05-14 9:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,534 | 187.50% |
| FCX240517P00041000 | 2024-05-10 2:35PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 1,360 | 193.75% |
| FCX240517P00042000 | 2024-05-14 12:44PM EDT | 42.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 7,290 | 374.61% |
| FCX240517P00043000 | 2024-05-15 10:11AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,470 | 137.50% |
| FCX240517P00044000 | 2024-05-15 2:01PM EDT | 44.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 5,996 | 148.44% |
| FCX240517P00044500 | 2024-05-15 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 262 | 118.75% |
| FCX240517P00045000 | 2024-05-16 2:29PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 10,344 | 125.00% |
| FCX240517P00045500 | 2024-05-15 3:42PM EDT | 45.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 271 | 674 | 271.09% |
| FCX240517P00046000 | 2024-05-16 3:44PM EDT | 46.00 | 0.04 | 0.00 | 0.17 | +0.02 | +100.00% | 12 | 2,888 | 146.09% |
| FCX240517P00046500 | 2024-05-16 3:02PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 5,657 | 87.50% |
| FCX240517P00047000 | 2024-05-16 3:46PM EDT | 47.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 19 | 5,707 | 134.38% |
| FCX240517P00047500 | 2024-05-16 10:58AM EDT | 47.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 1,287 | 104.69% |
| FCX240517P00048000 | 2024-05-16 2:48PM EDT | 48.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 43 | 5,052 | 82.03% |
| FCX240517P00048500 | 2024-05-16 2:19PM EDT | 48.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 5 | 3,227 | 73.44% |
| FCX240517P00049000 | 2024-05-16 2:03PM EDT | 49.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 36 | 3,280 | 66.41% |
| FCX240517P00049500 | 2024-05-16 3:55PM EDT | 49.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 24 | 929 | 57.03% |
| FCX240517P00050000 | 2024-05-16 3:13PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 99 | 10,792 | 50.78% |
| FCX240517P00051000 | 2024-05-16 3:59PM EDT | 51.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 630 | 2,389 | 44.73% |
| FCX240517P00052000 | 2024-05-16 3:49PM EDT | 52.00 | 0.44 | 0.42 | 0.48 | +0.30 | +214.29% | 4,072 | 3,371 | 46.09% |
| FCX240517P00053000 | 2024-05-16 3:51PM EDT | 53.00 | 1.02 | 1.03 | 1.13 | +0.69 | +209.09% | 12,855 | 7,153 | 46.88% |
| FCX240517P00054000 | 2024-05-16 12:21PM EDT | 54.00 | 1.37 | 1.86 | 2.29 | +0.51 | +59.30% | 1,002 | 1,779 | 62.89% |
| FCX240517P00055000 | 2024-05-15 2:15PM EDT | 55.00 | 1.74 | 1.78 | 3.20 | 0.00 | - | 6 | 236 | 104.69% |
| FCX240517P00056000 | 2024-05-14 11:44AM EDT | 56.00 | 3.30 | 2.79 | 4.20 | +0.65 | +24.53% | 5 | 29 | 126.17% |
| FCX240517P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 6.10 | 4.35 | 5.70 | 0.00 | - | - | 4 | 106.25% |
| FCX240517P00058000 | 2024-05-01 3:24PM EDT | 58.00 | 7.35 | 5.40 | 6.45 | 0.00 | - | 1 | 1 | 206.25% |
| FCX240517P00060000 | 2024-05-15 1:35PM EDT | 60.00 | 6.85 | 7.85 | 8.55 | 0.00 | - | 20 | 0 | 201.17% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 11.70 | 13.60 | 0.00 | - | - | 0 | 360.16% |
| FCX240517P00070000 | 2024-05-14 12:27PM EDT | 70.00 | 17.21 | 17.80 | 18.10 | 0.00 | - | 8 | 0 | 314.06% |
© 2024 Yahoo. All rights reserved.