Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00039000 | 2024-04-15 10:14AM EDT | 39.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240524C00041000 | 2024-04-08 12:57PM EDT | 41.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240524C00042000 | 2024-04-11 2:44PM EDT | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240524C00043000 | 2024-04-10 11:25AM EDT | 43.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240524C00044000 | 2024-04-29 12:50PM EDT | 44.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240524C00045000 | 2024-04-29 1:13PM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| FCX240524C00046000 | 2024-04-29 11:58AM EDT | 46.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX240524C00047000 | 2024-04-26 9:54AM EDT | 47.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FCX240524C00048000 | 2024-04-29 9:48AM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240524C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240524C00050000 | 2024-04-29 3:47PM EDT | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| FCX240524C00051000 | 2024-04-29 12:13PM EDT | 51.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FCX240524C00052000 | 2024-04-29 3:09PM EDT | 52.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FCX240524C00053000 | 2024-04-29 3:47PM EDT | 53.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| FCX240524C00054000 | 2024-04-29 3:41PM EDT | 54.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| FCX240524C00055000 | 2024-04-29 3:44PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| FCX240524C00056000 | 2024-04-29 3:37PM EDT | 56.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FCX240524C00057000 | 2024-04-29 3:55PM EDT | 57.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FCX240524C00058000 | 2024-04-29 3:39PM EDT | 58.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| FCX240524C00059000 | 2024-04-23 10:37AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FCX240524C00060000 | 2024-04-29 3:55PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FCX240524C00065000 | 2024-04-12 11:58AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00040000 | 2024-04-08 11:36AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FCX240524P00041000 | 2024-04-26 3:08PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FCX240524P00042000 | 2024-04-29 12:21PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| FCX240524P00043000 | 2024-04-29 2:39PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FCX240524P00044000 | 2024-04-29 2:39PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FCX240524P00045000 | 2024-04-29 3:54PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| FCX240524P00046000 | 2024-04-29 3:45PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| FCX240524P00047000 | 2024-04-29 3:37PM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| FCX240524P00048000 | 2024-04-29 3:54PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FCX240524P00049000 | 2024-04-29 3:57PM EDT | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| FCX240524P00050000 | 2024-04-29 3:57PM EDT | 50.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FCX240524P00051000 | 2024-04-29 1:08PM EDT | 51.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| FCX240524P00052000 | 2024-04-29 3:18PM EDT | 52.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| FCX240524P00053000 | 2024-04-29 12:15PM EDT | 53.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FCX240524P00054000 | 2024-04-29 1:08PM EDT | 54.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FCX240524P00055000 | 2024-04-12 1:24PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.