Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628C00041000 | 2024-05-22 3:34PM EDT | 41.00 | 10.45 | 8.60 | 11.70 | 0.00 | - | 1 | 1 | 88.77% |
| FCX240628C00046000 | 2024-05-14 10:54AM EDT | 46.00 | 7.79 | 5.45 | 7.05 | 0.00 | - | - | 3 | 64.99% |
| FCX240628C00047000 | 2024-05-16 10:16AM EDT | 47.00 | 6.52 | 4.30 | 5.65 | 0.00 | - | 10 | 11 | 51.34% |
| FCX240628C00049000 | 2024-05-23 2:37PM EDT | 49.00 | 3.43 | 3.40 | 3.50 | -0.37 | -9.74% | 8 | 32 | 36.23% |
| FCX240628C00050000 | 2024-05-23 10:31AM EDT | 50.00 | 2.85 | 2.78 | 2.87 | -0.25 | -8.06% | 10 | 89 | 35.55% |
| FCX240628C00051000 | 2024-05-23 1:35PM EDT | 51.00 | 2.56 | 2.25 | 2.36 | +0.07 | +2.81% | 12 | 129 | 35.67% |
| FCX240628C00052000 | 2024-05-23 2:16PM EDT | 52.00 | 1.86 | 1.80 | 1.89 | -0.18 | -8.82% | 28 | 210 | 35.35% |
| FCX240628C00053000 | 2024-05-23 2:57PM EDT | 53.00 | 1.57 | 1.40 | 1.50 | -0.01 | -0.63% | 3 | 250 | 35.25% |
| FCX240628C00054000 | 2024-05-23 1:22PM EDT | 54.00 | 1.30 | 1.12 | 1.20 | -0.04 | -2.99% | 15 | 558 | 35.60% |
| FCX240628C00055000 | 2024-05-23 1:58PM EDT | 55.00 | 0.95 | 0.87 | 0.94 | +0.01 | +1.06% | 20 | 357 | 35.72% |
| FCX240628C00056000 | 2024-05-23 2:37PM EDT | 56.00 | 0.68 | 0.66 | 1.24 | -0.12 | -15.00% | 11 | 1,153 | 45.56% |
| FCX240628C00057000 | 2024-05-23 1:35PM EDT | 57.00 | 0.60 | 0.32 | 0.85 | -0.01 | -1.64% | 4 | 279 | 42.21% |
| FCX240628C00058000 | 2024-05-23 10:55AM EDT | 58.00 | 0.40 | 0.40 | 0.44 | -0.17 | -29.82% | 5 | 78 | 36.48% |
| FCX240628C00059000 | 2024-05-23 1:31PM EDT | 59.00 | 0.34 | 0.30 | 0.34 | -0.04 | -10.53% | 9 | 247 | 36.77% |
| FCX240628C00060000 | 2024-05-23 11:20AM EDT | 60.00 | 0.27 | 0.23 | 0.43 | -0.08 | -22.86% | 6 | 120 | 42.48% |
| FCX240628C00061000 | 2024-05-21 12:54PM EDT | 61.00 | 0.48 | 0.18 | 0.21 | 0.00 | - | 5 | 60 | 37.79% |
| FCX240628C00062000 | 2024-05-23 11:33AM EDT | 62.00 | 0.17 | 0.14 | 0.16 | -0.11 | -39.29% | 19 | 28 | 38.09% |
| FCX240628C00065000 | 2024-05-22 11:12AM EDT | 65.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 20 | 22 | 41.31% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628P00042000 | 2024-05-22 1:43PM EDT | 42.00 | 0.08 | 0.02 | 0.58 | 0.00 | - | 19 | 19 | 56.45% |
| FCX240628P00043000 | 2024-05-22 2:10PM EDT | 43.00 | 0.16 | 0.09 | 0.21 | 0.00 | - | 22 | 14 | 38.67% |
| FCX240628P00044000 | 2024-05-22 12:08PM EDT | 44.00 | 0.20 | 0.16 | 0.24 | -0.03 | -13.04% | 9 | 20 | 35.84% |
| FCX240628P00045000 | 2024-05-23 3:14PM EDT | 45.00 | 0.44 | 0.28 | 0.33 | +0.12 | +37.50% | 62 | 94 | 34.77% |
| FCX240628P00046000 | 2024-05-22 3:19PM EDT | 46.00 | 0.44 | 0.40 | 1.17 | -0.05 | -10.20% | 101 | 70 | 49.85% |
| FCX240628P00047000 | 2024-05-23 1:07PM EDT | 47.00 | 0.56 | 0.60 | 0.78 | -0.14 | -20.00% | 6 | 59 | 36.35% |
| FCX240628P00048000 | 2024-05-23 3:14PM EDT | 48.00 | 0.84 | 0.85 | 0.91 | -0.18 | -17.65% | 234 | 140 | 33.50% |
| FCX240628P00049000 | 2024-05-23 10:29AM EDT | 49.00 | 1.16 | 1.16 | 1.25 | -0.12 | -9.38% | 3 | 63 | 33.62% |
| FCX240628P00050000 | 2024-05-23 12:44PM EDT | 50.00 | 1.48 | 1.57 | 1.67 | -0.18 | -10.84% | 211 | 392 | 33.89% |
| FCX240628P00051000 | 2024-05-23 12:38PM EDT | 51.00 | 1.98 | 2.02 | 2.11 | -0.05 | -2.46% | 15 | 173 | 33.30% |
| FCX240628P00052000 | 2024-05-23 12:38PM EDT | 52.00 | 2.17 | 2.57 | 2.76 | -0.44 | -16.86% | 2 | 341 | 34.82% |
| FCX240628P00053000 | 2024-05-22 10:45AM EDT | 53.00 | 3.34 | 3.15 | 3.30 | 0.00 | - | 2 | 42 | 33.59% |
| FCX240628P00054000 | 2024-05-23 10:53AM EDT | 54.00 | 3.87 | 3.85 | 4.00 | +0.04 | +1.04% | 1 | 61 | 33.84% |
| FCX240628P00055000 | 2024-05-22 12:24PM EDT | 55.00 | 4.35 | 4.65 | 4.75 | 0.00 | - | 6 | 36 | 33.99% |
| FCX240628P00057000 | 2024-05-15 9:32AM EDT | 57.00 | 4.30 | 5.55 | 7.75 | 0.00 | - | - | 1 | 60.55% |
| FCX240628P00060000 | 2024-05-14 1:05PM EDT | 60.00 | 9.00 | 8.60 | 9.35 | +1.60 | +21.62% | 1 | 1 | 42.92% |
© 2024 Yahoo. All rights reserved.