Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719C00025000 | 2024-03-28 12:30PM EDT | 25.00 | 22.36 | 23.70 | 27.85 | 0.00 | - | 1 | 1 | 101.27% |
| FCX240719C00030000 | 2024-04-25 1:08PM EDT | 30.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX240719C00031000 | 2024-03-26 10:06AM EDT | 31.00 | 14.70 | 17.20 | 18.35 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240719C00033000 | 2024-03-27 3:28PM EDT | 33.00 | 13.35 | 16.05 | 19.20 | 0.00 | - | 3 | 3 | 0.00% |
| FCX240719C00034000 | 2024-04-18 9:49AM EDT | 34.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| FCX240719C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FCX240719C00036000 | 2024-04-29 1:50PM EDT | 36.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240719C00037000 | 2024-03-28 12:30PM EDT | 37.00 | 10.77 | 13.40 | 15.35 | 0.00 | - | 1 | 7 | 0.00% |
| FCX240719C00038000 | 2024-04-23 12:12PM EDT | 38.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FCX240719C00039000 | 2024-04-15 11:10AM EDT | 39.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240719C00040000 | 2024-04-29 1:58PM EDT | 40.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX240719C00041000 | 2024-04-05 1:29PM EDT | 41.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240719C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240719C00043000 | 2024-04-23 10:40AM EDT | 43.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240719C00044000 | 2024-04-26 2:43PM EDT | 44.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FCX240719C00045000 | 2024-04-29 3:24PM EDT | 45.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX240719C00046000 | 2024-04-29 2:00PM EDT | 46.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240719C00047000 | 2024-04-29 2:00PM EDT | 47.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FCX240719C00048000 | 2024-04-29 3:55PM EDT | 48.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FCX240719C00049000 | 2024-04-29 3:08PM EDT | 49.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240719C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| FCX240719C00055000 | 2024-04-29 3:58PM EDT | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5,073 | 0 | 3.13% |
| FCX240719C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 6.25% |
| FCX240719C00065000 | 2024-04-29 3:56PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,625 | 0 | 12.50% |
| FCX240719C00070000 | 2024-04-29 3:55PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240719P00030000 | 2024-03-15 10:51AM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 64.45% |
| FCX240719P00031000 | 2024-03-20 1:39PM EDT | 31.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | - | 0 | 58.89% |
| FCX240719P00032000 | 2024-04-23 1:10PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240719P00033000 | 2024-04-10 9:53AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240719P00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240719P00035000 | 2024-04-29 11:29AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240719P00036000 | 2024-04-03 9:32AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FCX240719P00037000 | 2024-04-25 10:11AM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FCX240719P00038000 | 2024-04-29 1:42PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FCX240719P00039000 | 2024-04-26 1:30PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| FCX240719P00040000 | 2024-04-29 3:35PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| FCX240719P00041000 | 2024-04-29 2:08PM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FCX240719P00042000 | 2024-04-29 3:23PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FCX240719P00043000 | 2024-04-29 11:46AM EDT | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FCX240719P00044000 | 2024-04-29 3:19PM EDT | 44.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FCX240719P00045000 | 2024-04-29 3:36PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 6.25% |
| FCX240719P00046000 | 2024-04-29 3:38PM EDT | 46.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| FCX240719P00047000 | 2024-04-29 3:59PM EDT | 47.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| FCX240719P00048000 | 2024-04-29 3:57PM EDT | 48.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| FCX240719P00049000 | 2024-04-29 3:55PM EDT | 49.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FCX240719P00050000 | 2024-04-29 3:58PM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,234 | 0 | 3.13% |
| FCX240719P00055000 | 2024-04-29 3:08PM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FCX240719P00060000 | 2024-04-09 10:23AM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.