Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX240531C00042000 | 2024-04-12 11:36AM EDT | 42.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240531C00044000 | 2024-04-12 11:43AM EDT | 44.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX240531C00045000 | 2024-04-29 3:44PM EDT | 45.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240531C00046000 | 2024-04-26 3:50PM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240531C00047000 | 2024-04-29 3:03PM EDT | 47.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX240531C00048000 | 2024-04-29 3:29PM EDT | 48.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FCX240531C00049000 | 2024-04-29 9:51AM EDT | 49.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FCX240531C00050000 | 2024-04-29 3:51PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| FCX240531C00051000 | 2024-04-29 1:33PM EDT | 51.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX240531C00052000 | 2024-04-29 3:55PM EDT | 52.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| FCX240531C00053000 | 2024-04-29 3:54PM EDT | 53.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| FCX240531C00054000 | 2024-04-29 3:41PM EDT | 54.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| FCX240531C00055000 | 2024-04-29 2:58PM EDT | 55.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| FCX240531C00056000 | 2024-04-29 3:09PM EDT | 56.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| FCX240531C00057000 | 2024-04-29 10:50AM EDT | 57.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCX240531C00058000 | 2024-04-29 3:51PM EDT | 58.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| FCX240531C00059000 | 2024-04-29 3:00PM EDT | 59.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FCX240531C00061000 | 2024-04-11 11:16AM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FCX240531C00062000 | 2024-04-29 1:01PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-04-16 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FCX240531P00041000 | 2024-04-24 11:53AM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| FCX240531P00042000 | 2024-04-29 2:40PM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FCX240531P00043000 | 2024-04-23 1:42PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| FCX240531P00044000 | 2024-04-29 3:31PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| FCX240531P00045000 | 2024-04-29 3:55PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| FCX240531P00046000 | 2024-04-29 12:57PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| FCX240531P00047000 | 2024-04-29 3:55PM EDT | 47.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FCX240531P00048000 | 2024-04-29 1:13PM EDT | 48.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FCX240531P00049000 | 2024-04-29 3:45PM EDT | 49.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| FCX240531P00050000 | 2024-04-29 3:51PM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| FCX240531P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| FCX240531P00052000 | 2024-04-29 3:51PM EDT | 52.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| FCX240531P00053000 | 2024-04-29 10:10AM EDT | 53.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.