Canada markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.47-1.12 (-2.21%)
At close: 04:00PM EDT
49.81 +0.34 (+0.69%)
After hours: 06:32PM EDT
In The Money
Show:ListStraddle
CallsforApril 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX240412C000280002024-04-01 12:01PM EDT28.0019.6520.3022.950.00--0596.88%
FCX240412C000300002024-03-18 9:37AM EDT30.0015.4117.6019.600.00-10516.41%
FCX240412C000330002024-04-01 10:04AM EDT33.0014.5515.9018.400.00-70625.00%
FCX240412C000340002024-04-11 10:12AM EDT34.0016.7514.1016.85+16.75--0262.50%
FCX240412C000350002024-03-18 9:37AM EDT35.0011.2313.6015.600.00-10376.56%
FCX240412C000370002024-04-09 2:36PM EDT37.0014.1912.4014.050.00-40501.17%
FCX240412C000380002024-04-11 1:32PM EDT38.0012.8510.4011.550.00-120273.44%
FCX240412C000390002024-04-11 1:32PM EDT39.009.989.4510.80-1.37-12.07%55340.63%
FCX240412C000400002024-04-12 9:57AM EDT40.0011.559.3511.45+0.72+6.65%51431.25%
FCX240412C000405002024-04-12 10:07AM EDT40.5011.058.9010.30+0.67+6.45%10361.33%
FCX240412C000410002024-04-12 10:07AM EDT41.0010.558.158.55+0.65+6.57%70206.25%
FCX240412C000420002024-04-12 12:57PM EDT42.007.916.407.85-0.67-7.81%33267.19%
FCX240412C000425002024-04-01 9:57AM EDT42.505.346.858.400.00-30303.13%
FCX240412C000430002024-04-11 3:32PM EDT43.007.805.406.550.00-2510161.72%
FCX240412C000435002024-04-11 11:56AM EDT43.507.054.957.850.00-20233.98%
FCX240412C000440002024-04-12 12:29PM EDT44.006.045.056.55-0.86-12.46%44201.56%
FCX240412C000445002024-04-11 1:38PM EDT44.506.354.806.050.00-1700209.18%
FCX240412C000450002024-04-12 12:27PM EDT45.004.803.455.55-1.07-18.23%82397.66%
FCX240412C000455002024-04-11 1:32PM EDT45.505.202.795.050.00-400262.11%
FCX240412C000460002024-04-12 1:00PM EDT46.003.472.544.50-1.42-29.04%72071386.72%
FCX240412C000465002024-04-11 1:38PM EDT46.504.402.193.050.00-250285.16%
FCX240412C000470002024-04-12 3:49PM EDT47.002.362.312.95-1.38-36.90%388790.04%
FCX240412C000475002024-04-12 9:37AM EDT47.504.601.482.25+1.39+43.30%102194.92%
FCX240412C000480002024-04-12 10:59AM EDT48.003.100.621.95+0.30+10.71%22103.91%
FCX240412C000485002024-04-12 2:35PM EDT48.500.950.551.08-1.40-59.57%12642.19%
FCX240412C000490002024-04-12 3:47PM EDT49.000.500.230.93-1.34-72.83%18314065.04%
FCX240412C000495002024-04-12 3:57PM EDT49.500.050.010.05-0.98-95.15%1,111386.25%
FCX240412C000500002024-04-12 3:56PM EDT50.000.030.000.03-0.80-96.39%7,6552,93817.97%
FCX240412C000510002024-04-12 3:36PM EDT51.000.010.000.01-0.24-96.00%11,1213,68531.25%
FCX240412C000520002024-04-12 3:47PM EDT52.000.010.000.01-0.05-83.33%9551,93746.88%
FCX240412C000530002024-04-12 3:11PM EDT53.000.010.000.01-0.01-50.00%1271,89856.25%
FCX240412C000540002024-04-12 10:58AM EDT54.000.010.000.010.00-291,63168.75%
FCX240412C000550002024-04-12 11:15AM EDT55.000.010.000.01-0.01-50.00%26969381.25%
FCX240412C000560002024-04-09 11:23AM EDT56.000.010.000.010.00-21038293.75%
FCX240412C000570002024-04-08 9:53AM EDT57.000.020.000.010.00-2117106.25%
FCX240412C000580002024-03-26 10:56AM EDT58.000.010.000.750.00-3232248.83%
FCX240412C000600002024-04-09 12:24PM EDT60.000.040.000.050.00-7676168.75%
PutsforApril 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX240412P000300002024-03-08 4:28PM EDT30.000.050.000.030.00-1516381.25%
FCX240412P000310002024-03-18 10:21AM EDT31.000.130.000.020.00-539343.75%
FCX240412P000320002024-03-20 3:28PM EDT32.000.020.000.020.00-40318.75%
FCX240412P000330002024-03-15 3:57PM EDT33.000.010.000.220.00-527417.19%
FCX240412P000340002024-03-13 3:00PM EDT34.000.060.000.220.00-10657390.63%
FCX240412P000350002024-04-11 2:47PM EDT35.000.010.000.420.00-153414.06%
FCX240412P000360002024-04-12 10:07AM EDT36.000.010.000.02-0.01-50.00%4628240.63%
FCX240412P000370002024-04-12 10:07AM EDT37.000.020.000.02+0.01+100.00%466221.88%
FCX240412P000380002024-04-03 11:50AM EDT38.000.030.000.220.00-2137290.63%
FCX240412P000390002024-04-01 12:51PM EDT39.000.010.000.420.00-265304.69%
FCX240412P000400002024-04-02 10:38AM EDT40.000.040.000.010.00-347156.25%
FCX240412P000410002024-04-05 11:06AM EDT41.000.020.000.040.00-2855165.63%
FCX240412P000415002024-04-01 2:17PM EDT41.500.050.000.010.00-109124131.25%
FCX240412P000420002024-04-10 11:02AM EDT42.000.010.000.030.00-1208140.63%
FCX240412P000425002024-04-04 3:58PM EDT42.500.020.000.030.00-1254131.25%
FCX240412P000430002024-04-10 9:45AM EDT43.000.010.000.050.00-31,172131.25%
FCX240412P000435002024-04-08 10:31AM EDT43.500.030.000.050.00-2351121.88%
FCX240412P000440002024-04-12 10:49AM EDT44.000.010.000.010.00-101,66590.63%
FCX240412P000445002024-04-11 1:42PM EDT44.500.020.000.220.00-10155139.06%
FCX240412P000450002024-04-12 1:05PM EDT45.000.010.000.510.00-1338160.16%
FCX240412P000455002024-04-10 12:56PM EDT45.500.010.000.200.00-4432113.28%
FCX240412P000460002024-04-12 12:39PM EDT46.000.010.000.01-0.01-50.00%849959.38%
FCX240412P000465002024-04-11 11:32AM EDT46.500.010.000.050.00-132366.41%
FCX240412P000470002024-04-12 1:07PM EDT47.000.030.000.23+0.01+50.00%11,47381.25%
FCX240412P000475002024-04-12 1:48PM EDT47.500.020.000.03+0.01+100.00%361,64549.22%
FCX240412P000480002024-04-12 1:48PM EDT48.000.030.000.010.00-251,64731.25%
FCX240412P000485002024-04-12 3:47PM EDT48.500.010.000.51-0.02-66.67%6761,30860.94%
FCX240412P000490002024-04-12 3:40PM EDT49.000.020.000.15-0.01-33.33%2512,24932.42%
FCX240412P000495002024-04-12 3:56PM EDT49.500.090.010.29+0.02+28.57%57493926.56%
FCX240412P000500002024-04-12 3:59PM EDT50.000.530.310.73+0.36+211.76%5,6344,03639.65%
FCX240412P000510002024-04-12 3:55PM EDT51.001.481.301.78+0.88+146.67%3,1686,05175.39%
FCX240412P000520002024-04-12 3:51PM EDT52.002.671.702.78+0.97+57.06%169452101.17%
FCX240412P000530002024-04-12 11:57AM EDT53.002.002.795.10-0.72-26.47%254149.22%
FCX240412P000540002024-04-12 3:35PM EDT54.004.554.455.60+1.73+61.35%511184.57%
FCX240412P000550002024-04-10 2:32PM EDT55.004.504.456.400.00-15258.20%
FCX240412P000560002024-04-10 9:49AM EDT56.005.555.208.60+5.55--1208.98%
FCX240412P000580002024-04-03 10:46AM EDT58.009.007.559.300.00-1313312.89%
FCX240412P000590002024-04-12 10:07AM EDT59.007.458.509.800.00-30245.31%
FCX240412P000600002024-04-03 10:47AM EDT60.0010.959.5510.650.00-2525219.53%