Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 11.25 | 11.75 | 0.00 | - | 1 | 3 | 73.44% |
| FCX240510C00040000 | 2024-04-29 1:22PM EDT | 40.00 | 12.30 | 10.15 | 12.45 | 0.00 | - | 1 | 5 | 132.62% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 41.00 | 8.62 | 9.25 | 11.05 | 0.00 | - | 70 | 70 | 114.75% |
| FCX240510C00042000 | 2024-04-02 1:37PM EDT | 42.00 | 6.83 | 7.85 | 9.50 | 0.00 | - | 2 | 4 | 75.39% |
| FCX240510C00043000 | 2024-04-04 10:25AM EDT | 43.00 | 7.36 | 6.25 | 7.55 | 0.00 | - | 1 | 1 | 56.06% |
| FCX240510C00044000 | 2024-04-29 3:49PM EDT | 44.00 | 8.28 | 5.75 | 7.20 | 0.00 | - | 2 | 14 | 88.87% |
| FCX240510C00045000 | 2024-04-30 12:45PM EDT | 45.00 | 5.45 | 5.20 | 5.45 | +0.25 | +4.81% | 2 | 20 | 0.00% |
| FCX240510C00046000 | 2024-04-29 3:48PM EDT | 46.00 | 6.45 | 4.40 | 4.50 | 0.00 | - | 1 | 124 | 30.86% |
| FCX240510C00046500 | 2024-04-24 3:37PM EDT | 46.50 | 2.33 | 3.90 | 4.05 | 0.00 | - | - | 1 | 32.81% |
| FCX240510C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 4.46 | 3.45 | 3.60 | 0.00 | - | 3 | 96 | 33.01% |
| FCX240510C00047500 | 2024-04-29 3:30PM EDT | 47.50 | 4.85 | 3.05 | 3.15 | 0.00 | - | 6 | 9 | 32.13% |
| FCX240510C00048000 | 2024-04-30 10:44AM EDT | 48.00 | 3.25 | 2.69 | 2.76 | -0.95 | -22.62% | 1 | 207 | 33.30% |
| FCX240510C00048500 | 2024-04-29 1:26PM EDT | 48.50 | 4.00 | 2.31 | 2.36 | 0.00 | - | 28 | 36 | 32.72% |
| FCX240510C00049000 | 2024-04-30 11:57AM EDT | 49.00 | 2.24 | 1.96 | 2.02 | -1.41 | -38.63% | 42 | 276 | 33.35% |
| FCX240510C00049500 | 2024-04-30 11:55AM EDT | 49.50 | 1.91 | 1.66 | 1.70 | -0.99 | -34.14% | 87 | 113 | 33.55% |
| FCX240510C00050000 | 2024-04-30 12:56PM EDT | 50.00 | 1.45 | 1.39 | 1.40 | -1.45 | -50.00% | 58 | 757 | 33.30% |
| FCX240510C00051000 | 2024-04-30 12:53PM EDT | 51.00 | 0.95 | 0.90 | 0.93 | -1.30 | -57.78% | 196 | 4,484 | 33.69% |
| FCX240510C00052000 | 2024-04-30 1:13PM EDT | 52.00 | 0.59 | 0.57 | 0.59 | -1.06 | -64.24% | 2,450 | 4,414 | 34.08% |
| FCX240510C00053000 | 2024-04-30 12:51PM EDT | 53.00 | 0.38 | 0.35 | 0.37 | -0.77 | -66.96% | 259 | 802 | 34.96% |
| FCX240510C00054000 | 2024-04-30 12:24PM EDT | 54.00 | 0.26 | 0.21 | 0.24 | -0.51 | -66.23% | 68 | 626 | 36.52% |
| FCX240510C00055000 | 2024-04-30 1:08PM EDT | 55.00 | 0.14 | 0.13 | 0.14 | -0.36 | -72.00% | 116 | 4,364 | 36.91% |
| FCX240510C00056000 | 2024-04-30 10:09AM EDT | 56.00 | 0.10 | 0.07 | 0.10 | -0.22 | -68.75% | 1 | 318 | 39.26% |
| FCX240510C00057000 | 2024-04-30 10:12AM EDT | 57.00 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 5 | 760 | 42.38% |
| FCX240510C00058000 | 2024-04-29 2:38PM EDT | 58.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 14 | 40 | 47.07% |
| FCX240510C00059000 | 2024-04-30 10:00AM EDT | 59.00 | 0.01 | 0.00 | 0.08 | -0.08 | -88.89% | 30 | 96 | 51.56% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 10 | 30 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 2 | 103.91% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 149.71% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 242 | 139.94% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 130.27% |
| FCX240510P00040000 | 2024-04-12 3:08PM EDT | 40.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 54.69% |
| FCX240510P00041000 | 2024-04-22 3:58PM EDT | 41.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 4 | 17 | 111.43% |
| FCX240510P00042000 | 2024-04-29 1:45PM EDT | 42.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 102.15% |
| FCX240510P00043000 | 2024-04-26 10:04AM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 38 | 56.64% |
| FCX240510P00044000 | 2024-04-29 1:45PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 43.75% |
| FCX240510P00045000 | 2024-04-29 2:12PM EDT | 45.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 134 | 515 | 39.06% |
| FCX240510P00045500 | 2024-04-30 9:35AM EDT | 45.50 | 0.05 | 0.02 | 0.07 | +0.03 | +150.00% | 1 | 54 | 37.11% |
| FCX240510P00046000 | 2024-04-29 1:51PM EDT | 46.00 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 4 | 352 | 36.72% |
| FCX240510P00046500 | 2024-04-30 9:35AM EDT | 46.50 | 0.31 | 0.10 | 0.13 | +0.25 | +416.67% | 4 | 58 | 35.55% |
| FCX240510P00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.12 | 0.15 | 0.19 | +0.05 | +71.43% | 11 | 256 | 35.74% |
| FCX240510P00047500 | 2024-04-30 12:43PM EDT | 47.50 | 0.22 | 0.23 | 0.27 | +0.11 | +100.00% | 315 | 233 | 35.94% |
| FCX240510P00048000 | 2024-04-30 12:32PM EDT | 48.00 | 0.30 | 0.34 | 0.37 | +0.14 | +87.50% | 147 | 227 | 35.94% |
| FCX240510P00048500 | 2024-04-30 12:43PM EDT | 48.50 | 0.45 | 0.47 | 0.48 | +0.27 | +150.00% | 11 | 66 | 35.45% |
| FCX240510P00049000 | 2024-04-30 11:51AM EDT | 49.00 | 0.55 | 0.59 | 0.64 | +0.32 | +139.13% | 28 | 139 | 35.84% |
| FCX240510P00049500 | 2024-04-30 11:41AM EDT | 49.50 | 0.68 | 0.80 | 0.82 | +0.36 | +112.50% | 138 | 39 | 35.84% |
| FCX240510P00050000 | 2024-04-30 1:14PM EDT | 50.00 | 1.03 | 1.02 | 1.04 | +0.61 | +156.41% | 175 | 210 | 36.08% |
| FCX240510P00051000 | 2024-04-30 12:57PM EDT | 51.00 | 1.49 | 1.54 | 1.57 | +0.81 | +119.12% | 24 | 115 | 36.43% |
| FCX240510P00052000 | 2024-04-30 12:13PM EDT | 52.00 | 2.01 | 2.17 | 2.21 | +0.92 | +84.40% | 149 | 156 | 36.48% |
| FCX240510P00053000 | 2024-04-30 9:48AM EDT | 53.00 | 2.37 | 2.98 | 3.05 | +0.80 | +50.96% | 1 | 46 | 39.99% |
| FCX240510P00054000 | 2024-04-30 11:26AM EDT | 54.00 | 3.47 | 3.80 | 3.90 | +1.24 | +55.61% | 20 | 35 | 41.80% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 8.48 | 8.65 | 8.80 | 0.00 | - | - | 2 | 61.13% |
© 2024 Yahoo. All rights reserved.