Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-04-29 12:20PM EDT | 20.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| FCX240621C00023000 | 2024-04-29 10:09AM EDT | 23.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| FCX240621C00025000 | 2024-04-29 2:19PM EDT | 25.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| FCX240621C00028000 | 2024-04-12 11:54AM EDT | 28.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| FCX240621C00030000 | 2024-04-25 2:24PM EDT | 30.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 20 | 565 | 0.00% |
| FCX240621C00032000 | 2024-03-26 11:48AM EDT | 32.00 | 13.25 | 17.15 | 18.50 | 0.00 | - | 10 | 10 | 0.00% |
| FCX240621C00033000 | 2024-04-29 3:51PM EDT | 33.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 587 | 0.00% |
| FCX240621C00034000 | 2024-04-02 1:39PM EDT | 34.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 68 | 75 | 0.00% |
| FCX240621C00035000 | 2024-04-29 1:52PM EDT | 35.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 82 | 2,120 | 0.00% |
| FCX240621C00036000 | 2024-04-05 11:41AM EDT | 36.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FCX240621C00037000 | 2024-04-23 11:55AM EDT | 37.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FCX240621C00038000 | 2024-04-29 1:37PM EDT | 38.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 51 | 3,188 | 0.00% |
| FCX240621C00039000 | 2024-04-29 3:24PM EDT | 39.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| FCX240621C00040000 | 2024-04-29 3:48PM EDT | 40.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 50 | 24,638 | 0.00% |
| FCX240621C00041000 | 2024-04-26 2:56PM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| FCX240621C00042000 | 2024-04-29 3:49PM EDT | 42.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 48 | 11,620 | 0.00% |
| FCX240621C00043000 | 2024-04-29 3:55PM EDT | 43.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,263 | 0.00% |
| FCX240621C00044000 | 2024-04-26 3:47PM EDT | 44.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 23 | 1,477 | 0.00% |
| FCX240621C00045000 | 2024-04-29 3:55PM EDT | 45.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 169 | 83,076 | 0.00% |
| FCX240621C00046000 | 2024-04-29 3:59PM EDT | 46.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 28 | 8,255 | 0.00% |
| FCX240621C00047000 | 2024-04-29 1:01PM EDT | 47.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 3,614 | 0.00% |
| FCX240621C00048000 | 2024-04-29 3:50PM EDT | 48.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 513 | 5,060 | 0.00% |
| FCX240621C00049000 | 2024-04-29 3:55PM EDT | 49.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 156 | 1,560 | 0.00% |
| FCX240621C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8,518 | 45,133 | 0.00% |
| FCX240621C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 14,275 | 99,909 | 3.13% |
| FCX240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6,184 | 19,149 | 6.25% |
| FCX240621C00065000 | 2024-04-29 3:48PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 76 | 10,459 | 12.50% |
| FCX240621C00070000 | 2024-04-09 11:16AM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| FCX240621C00075000 | 2024-04-12 9:59AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 240 | 490 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-04-29 2:29PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 548 | 50.00% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,437 | 50.00% |
| FCX240621P00025000 | 2024-04-19 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,348 | 50.00% |
| FCX240621P00028000 | 2024-04-29 3:18PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5,385 | 50.00% |
| FCX240621P00030000 | 2024-04-24 11:19AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 12,026 | 25.00% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 81.64% |
| FCX240621P00032000 | 2024-04-24 11:17AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 233 | 25.00% |
| FCX240621P00033000 | 2024-04-26 9:34AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10,755 | 25.00% |
| FCX240621P00034000 | 2024-04-29 10:22AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| FCX240621P00035000 | 2024-04-29 1:00PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 14,736 | 25.00% |
| FCX240621P00036000 | 2024-04-12 1:50PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FCX240621P00037000 | 2024-04-29 10:10AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 25.00% |
| FCX240621P00038000 | 2024-04-29 10:58AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 18,780 | 25.00% |
| FCX240621P00039000 | 2024-04-26 10:45AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 12.50% |
| FCX240621P00040000 | 2024-04-29 1:40PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 11,106 | 12.50% |
| FCX240621P00041000 | 2024-04-29 12:01PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 12.50% |
| FCX240621P00042000 | 2024-04-29 3:56PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 4,397 | 12.50% |
| FCX240621P00043000 | 2024-04-29 3:50PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 4,567 | 12.50% |
| FCX240621P00044000 | 2024-04-29 2:30PM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 50 | 11,758 | 12.50% |
| FCX240621P00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 120 | 4,903 | 12.50% |
| FCX240621P00046000 | 2024-04-29 3:56PM EDT | 46.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 246 | 7,016 | 6.25% |
| FCX240621P00047000 | 2024-04-29 3:39PM EDT | 47.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 86 | 3,432 | 6.25% |
| FCX240621P00048000 | 2024-04-29 3:54PM EDT | 48.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 416 | 4,866 | 6.25% |
| FCX240621P00049000 | 2024-04-29 3:24PM EDT | 49.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,246 | 4,816 | 6.25% |
| FCX240621P00050000 | 2024-04-29 3:46PM EDT | 50.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,246 | 3,971 | 3.13% |
| FCX240621P00055000 | 2024-04-29 3:56PM EDT | 55.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 166 | 245 | 0.00% |
| FCX240621P00060000 | 2024-04-29 12:34PM EDT | 60.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.