Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-04-15 1:50PM EDT | 20.00 | 30.10 | 28.80 | 32.55 | 0.00 | - | 1 | 25 | 234.77% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 25.30 | 27.40 | 0.00 | - | 2 | 10 | 248.24% |
| FCX240517C00030000 | 2024-04-24 11:43AM EDT | 30.00 | 17.75 | 20.20 | 20.85 | 0.00 | - | 40 | 203 | 119.14% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 19.20 | 21.60 | 0.00 | - | 2 | 91 | 187.50% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 18.50 | 18.60 | 0.00 | - | 1 | 28 | 110.16% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 17.00 | 18.25 | 0.00 | - | 2 | 383 | 113.48% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 15.65 | 16.80 | 0.00 | - | 2 | 200 | 122.66% |
| FCX240517C00035000 | 2024-04-26 11:19AM EDT | 35.00 | 14.74 | 15.55 | 16.50 | 0.00 | - | 5 | 620 | 130.27% |
| FCX240517C00036000 | 2024-04-22 11:38AM EDT | 36.00 | 12.56 | 13.15 | 16.25 | 0.00 | - | 1 | 1,827 | 100.39% |
| FCX240517C00037000 | 2024-04-29 1:16PM EDT | 37.00 | 15.30 | 13.55 | 13.85 | 0.00 | - | 1 | 1,172 | 93.75% |
| FCX240517C00038000 | 2024-04-30 2:13PM EDT | 38.00 | 12.74 | 12.55 | 12.65 | -1.26 | -9.00% | 19 | 4,904 | 78.71% |
| FCX240517C00039000 | 2024-04-30 1:30PM EDT | 39.00 | 11.20 | 11.40 | 11.65 | -2.05 | -15.47% | 1 | 4,495 | 64.84% |
| FCX240517C00040000 | 2024-04-30 10:13AM EDT | 40.00 | 10.80 | 10.50 | 10.65 | -1.51 | -12.27% | 3 | 3,913 | 64.65% |
| FCX240517C00041000 | 2024-04-29 2:15PM EDT | 41.00 | 11.40 | 9.50 | 9.80 | 0.00 | - | 1 | 4,138 | 64.84% |
| FCX240517C00042000 | 2024-04-30 2:17PM EDT | 42.00 | 8.72 | 8.55 | 8.65 | -1.86 | -17.58% | 452 | 13,000 | 55.27% |
| FCX240517C00043000 | 2024-04-30 1:51PM EDT | 43.00 | 7.78 | 7.50 | 8.35 | -1.60 | -17.06% | 29 | 4,162 | 66.70% |
| FCX240517C00044000 | 2024-04-30 12:22PM EDT | 44.00 | 6.85 | 6.55 | 6.75 | -1.50 | -17.96% | 2 | 2,398 | 52.15% |
| FCX240517C00045000 | 2024-04-30 1:05PM EDT | 45.00 | 5.60 | 5.70 | 6.00 | -2.03 | -26.61% | 61 | 11,539 | 50.00% |
| FCX240517C00045500 | 2024-04-23 9:52AM EDT | 45.50 | 2.99 | 5.15 | 5.50 | 0.00 | - | - | 18 | 52.20% |
| FCX240517C00046000 | 2024-04-29 3:29PM EDT | 46.00 | 6.35 | 4.75 | 4.85 | 0.00 | - | 28 | 7,496 | 43.36% |
| FCX240517C00046500 | 2024-04-29 3:04PM EDT | 46.50 | 4.70 | 4.30 | 4.60 | -1.03 | -17.98% | 2 | 128 | 48.19% |
| FCX240517C00047000 | 2024-04-30 2:23PM EDT | 47.00 | 4.15 | 3.90 | 4.00 | -1.93 | -31.74% | 27 | 6,319 | 41.41% |
| FCX240517C00047500 | 2024-04-29 3:04PM EDT | 47.50 | 4.82 | 3.50 | 3.60 | 0.00 | - | 11 | 215 | 40.63% |
| FCX240517C00048000 | 2024-04-30 12:46PM EDT | 48.00 | 3.20 | 3.10 | 3.15 | -1.50 | -31.91% | 34 | 19,138 | 38.09% |
| FCX240517C00048500 | 2024-04-30 1:48PM EDT | 48.50 | 2.90 | 2.71 | 2.77 | -1.30 | -30.95% | 3 | 3,365 | 37.11% |
| FCX240517C00049000 | 2024-04-30 1:30PM EDT | 49.00 | 2.50 | 2.41 | 2.44 | -1.54 | -38.12% | 40 | 4,436 | 36.91% |
| FCX240517C00049500 | 2024-04-30 1:41PM EDT | 49.50 | 2.13 | 2.09 | 2.09 | -1.02 | -32.38% | 87 | 1,005 | 35.74% |
| FCX240517C00050000 | 2024-04-30 2:30PM EDT | 50.00 | 1.84 | 1.80 | 1.85 | -1.34 | -42.14% | 2,670 | 38,403 | 36.57% |
| FCX240517C00051000 | 2024-04-30 2:41PM EDT | 51.00 | 1.35 | 1.30 | 1.33 | -1.16 | -46.22% | 622 | 5,082 | 35.60% |
| FCX240517C00052000 | 2024-04-30 2:50PM EDT | 52.00 | 0.90 | 0.90 | 0.93 | -1.05 | -53.85% | 4,407 | 789 | 35.11% |
| FCX240517C00053000 | 2024-04-30 2:43PM EDT | 53.00 | 0.66 | 0.63 | 0.66 | -0.81 | -55.10% | 647 | 667 | 35.65% |
| FCX240517C00054000 | 2024-04-30 1:10PM EDT | 54.00 | 0.42 | 0.42 | 0.45 | -0.66 | -61.11% | 77 | 433 | 35.89% |
| FCX240517C00055000 | 2024-04-30 2:28PM EDT | 55.00 | 0.30 | 0.28 | 0.30 | -0.47 | -61.04% | 2,449 | 32,799 | 36.13% |
| FCX240517C00056000 | 2024-04-30 1:38PM EDT | 56.00 | 0.19 | 0.18 | 0.21 | -0.34 | -64.15% | 11 | 3,804 | 37.01% |
| FCX240517C00057000 | 2024-04-29 3:15PM EDT | 57.00 | 0.30 | 0.12 | 0.14 | 0.00 | - | 28 | 40 | 37.50% |
| FCX240517C00058000 | 2024-04-30 12:51PM EDT | 58.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 24 | 912 | 38.67% |
| FCX240517C00059000 | 2024-04-30 12:51PM EDT | 59.00 | 0.05 | 0.05 | 0.12 | -0.11 | -68.75% | 16 | 15 | 43.85% |
| FCX240517C00060000 | 2024-04-29 3:42PM EDT | 60.00 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 1 | 4,613 | 42.77% |
| FCX240517C00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 156 | 58.98% |
| FCX240517C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 111.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-04-03 3:24PM EDT | 20.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 3 | 2,486 | 250.00% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 142.19% |
| FCX240517P00030000 | 2024-04-30 1:31PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,159 | 92.19% |
| FCX240517P00031000 | 2024-04-22 11:12AM EDT | 31.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 11 | 447 | 135.16% |
| FCX240517P00032000 | 2024-04-16 2:15PM EDT | 32.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 1,742 | 157.62% |
| FCX240517P00033000 | 2024-04-05 2:18PM EDT | 33.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 925 | 149.12% |
| FCX240517P00034000 | 2024-04-29 1:30PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,411 | 68.75% |
| FCX240517P00035000 | 2024-04-30 1:33PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 3,248 | 67.19% |
| FCX240517P00036000 | 2024-04-29 2:23PM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 4,720 | 62.50% |
| FCX240517P00037000 | 2024-04-29 11:25AM EDT | 37.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,353 | 61.72% |
| FCX240517P00038000 | 2024-04-25 3:49PM EDT | 38.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | 1 | 1,537 | 83.98% |
| FCX240517P00039000 | 2024-04-29 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 2,290 | 53.91% |
| FCX240517P00040000 | 2024-04-30 12:25PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 9,959 | 50.39% |
| FCX240517P00041000 | 2024-04-29 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,358 | 51.17% |
| FCX240517P00042000 | 2024-04-30 10:21AM EDT | 42.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 4 | 7,312 | 41.80% |
| FCX240517P00043000 | 2024-04-29 1:24PM EDT | 43.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 1 | 4,831 | 40.04% |
| FCX240517P00044000 | 2024-04-30 2:47PM EDT | 44.00 | 0.07 | 0.05 | 0.07 | +0.04 | +200.00% | 51 | 4,682 | 36.13% |
| FCX240517P00045000 | 2024-04-30 2:37PM EDT | 45.00 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 55 | 11,119 | 35.16% |
| FCX240517P00045500 | 2024-04-29 3:06PM EDT | 45.50 | 0.09 | 0.12 | 0.18 | 0.00 | - | 20 | 412 | 36.04% |
| FCX240517P00046000 | 2024-04-30 1:41PM EDT | 46.00 | 0.19 | 0.18 | 0.21 | +0.09 | +90.00% | 11 | 2,979 | 34.67% |
| FCX240517P00046500 | 2024-04-30 10:04AM EDT | 46.50 | 0.21 | 0.24 | 0.26 | +0.08 | +61.54% | 1 | 776 | 33.89% |
| FCX240517P00047000 | 2024-04-30 12:51PM EDT | 47.00 | 0.36 | 0.30 | 0.34 | +0.20 | +125.00% | 530 | 5,508 | 33.74% |
| FCX240517P00047500 | 2024-04-30 2:50PM EDT | 47.50 | 0.42 | 0.40 | 0.43 | +0.22 | +110.00% | 74 | 670 | 33.40% |
| FCX240517P00048000 | 2024-04-30 2:09PM EDT | 48.00 | 0.50 | 0.53 | 0.55 | +0.23 | +85.19% | 69 | 3,675 | 33.35% |
| FCX240517P00048500 | 2024-04-29 3:08PM EDT | 48.50 | 0.39 | 0.64 | 0.68 | 0.00 | - | 26 | 388 | 32.96% |
| FCX240517P00049000 | 2024-04-30 2:17PM EDT | 49.00 | 0.79 | 0.81 | 0.82 | +0.36 | +83.72% | 78 | 2,547 | 32.28% |
| FCX240517P00049500 | 2024-04-30 2:12PM EDT | 49.50 | 0.96 | 0.99 | 1.01 | +0.44 | +84.62% | 79 | 271 | 32.23% |
| FCX240517P00050000 | 2024-04-30 2:24PM EDT | 50.00 | 1.13 | 1.18 | 1.23 | +0.51 | +82.26% | 272 | 10,278 | 32.28% |
| FCX240517P00051000 | 2024-04-30 2:03PM EDT | 51.00 | 1.61 | 1.70 | 1.75 | +0.67 | +71.28% | 473 | 545 | 32.23% |
| FCX240517P00052000 | 2024-04-30 2:48PM EDT | 52.00 | 2.30 | 2.29 | 2.32 | +0.92 | +66.67% | 120 | 205 | 30.81% |
| FCX240517P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 3.15 | 4.70 | 4.85 | 0.00 | - | 2 | 185 | 35.35% |
| FCX240517P00056000 | 2024-04-23 10:27AM EDT | 56.00 | 7.65 | 5.55 | 5.70 | 0.00 | - | - | 6 | 32.81% |
| FCX240517P00058000 | 2024-04-23 9:46AM EDT | 58.00 | 10.10 | 7.50 | 7.95 | 0.00 | - | - | 0 | 53.61% |
| FCX240517P00060000 | 2024-04-10 3:08PM EDT | 60.00 | 9.59 | 9.25 | 11.35 | 0.00 | - | - | 0 | 76.03% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 14.40 | 14.55 | 0.00 | - | - | 0 | 0.00% |
| FCX240517P00070000 | 2024-04-16 10:11AM EDT | 70.00 | 21.50 | 19.50 | 21.00 | 0.00 | - | - | 0 | 113.67% |
© 2024 Yahoo. All rights reserved.