Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117C00015000 | 2024-04-26 1:06PM EDT | 15.00 | 35.45 | 33.55 | 37.75 | 0.00 | - | 5 | 244 | 98.00% |
| FCX250117C00018000 | 2024-04-03 9:39AM EDT | 18.00 | 32.00 | 30.40 | 34.55 | 0.00 | - | 5 | 30 | 78.86% |
| FCX250117C00020000 | 2024-04-09 3:38PM EDT | 20.00 | 31.78 | 29.00 | 33.00 | 0.00 | - | 9 | 326 | 84.91% |
| FCX250117C00023000 | 2024-04-03 2:12PM EDT | 23.00 | 27.30 | 26.00 | 30.00 | 0.00 | - | 1 | 153 | 73.66% |
| FCX250117C00025000 | 2024-04-26 1:40PM EDT | 25.00 | 26.25 | 23.80 | 27.95 | 0.00 | - | 2 | 360 | 64.65% |
| FCX250117C00028000 | 2024-04-30 12:51PM EDT | 28.00 | 23.40 | 22.60 | 23.15 | -1.95 | -7.69% | 80 | 1,151 | 55.81% |
| FCX250117C00030000 | 2024-04-30 1:29PM EDT | 30.00 | 21.76 | 20.25 | 21.35 | +1.06 | +5.12% | 6 | 733 | 57.35% |
| FCX250117C00032000 | 2024-04-30 12:03PM EDT | 32.00 | 21.00 | 18.00 | 21.35 | +0.30 | +1.45% | 1 | 3,213 | 55.76% |
| FCX250117C00035000 | 2024-04-29 11:36AM EDT | 35.00 | 18.50 | 15.55 | 17.20 | 0.00 | - | 14 | 1,952 | 52.92% |
| FCX250117C00037000 | 2024-04-29 1:01PM EDT | 37.00 | 17.20 | 15.15 | 15.40 | 0.00 | - | 21 | 1,939 | 49.22% |
| FCX250117C00040000 | 2024-04-30 2:59PM EDT | 40.00 | 13.30 | 12.85 | 13.20 | -1.60 | -10.74% | 34 | 8,067 | 47.51% |
| FCX250117C00042000 | 2024-04-30 1:52PM EDT | 42.00 | 12.20 | 11.45 | 11.75 | -1.20 | -8.96% | 3 | 5,450 | 45.89% |
| FCX250117C00045000 | 2024-04-30 1:17PM EDT | 45.00 | 9.87 | 9.15 | 9.80 | -1.58 | -13.80% | 8 | 10,762 | 44.18% |
| FCX250117C00047000 | 2024-04-30 9:56AM EDT | 47.00 | 9.25 | 8.45 | 8.65 | -0.50 | -5.13% | 3 | 7,110 | 43.40% |
| FCX250117C00050000 | 2024-04-30 3:24PM EDT | 50.00 | 7.14 | 6.75 | 7.05 | -1.41 | -16.49% | 266 | 16,300 | 42.05% |
| FCX250117C00055000 | 2024-04-30 3:58PM EDT | 55.00 | 4.95 | 4.85 | 5.00 | -1.20 | -19.51% | 436 | 9,599 | 41.04% |
| FCX250117C00060000 | 2024-04-30 3:34PM EDT | 60.00 | 3.52 | 3.35 | 3.50 | -0.83 | -19.08% | 209 | 7,882 | 40.48% |
| FCX250117C00065000 | 2024-04-30 3:54PM EDT | 65.00 | 2.34 | 2.26 | 2.44 | -0.66 | -22.00% | 48 | 32,542 | 40.25% |
| FCX250117C00070000 | 2024-04-30 3:41PM EDT | 70.00 | 1.72 | 1.62 | 1.91 | -0.43 | -20.00% | 14 | 5,547 | 41.91% |
| FCX250117C00075000 | 2024-04-30 2:40PM EDT | 75.00 | 1.25 | 0.94 | 1.21 | -0.26 | -17.22% | 19 | 471 | 40.49% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117P00015000 | 2024-04-30 2:26PM EDT | 15.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 10 | 2,202 | 57.81% |
| FCX250117P00018000 | 2024-04-17 3:36PM EDT | 18.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 52 | 2,512 | 59.18% |
| FCX250117P00020000 | 2024-04-29 3:06PM EDT | 20.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 3 | 1,227 | 55.27% |
| FCX250117P00023000 | 2024-04-19 12:28PM EDT | 23.00 | 0.18 | 0.06 | 0.37 | 0.00 | - | 1,020 | 18,277 | 51.17% |
| FCX250117P00025000 | 2024-04-30 1:46PM EDT | 25.00 | 0.15 | 0.08 | 0.32 | -0.04 | -21.05% | 20 | 6,057 | 50.05% |
| FCX250117P00028000 | 2024-04-30 2:26PM EDT | 28.00 | 0.27 | 0.14 | 0.50 | +0.02 | +8.00% | 60 | 9,379 | 47.41% |
| FCX250117P00030000 | 2024-04-30 3:13PM EDT | 30.00 | 0.31 | 0.19 | 0.61 | -0.04 | -11.43% | 102 | 10,855 | 44.87% |
| FCX250117P00032000 | 2024-04-30 3:19PM EDT | 32.00 | 0.53 | 0.44 | 0.69 | -0.19 | -26.39% | 5 | 15,912 | 41.58% |
| FCX250117P00035000 | 2024-04-30 3:38PM EDT | 35.00 | 0.91 | 0.82 | 0.94 | +0.15 | +19.74% | 58 | 15,053 | 38.36% |
| FCX250117P00037000 | 2024-04-30 2:07PM EDT | 37.00 | 1.21 | 1.12 | 1.47 | +0.18 | +17.48% | 10 | 11,613 | 39.72% |
| FCX250117P00040000 | 2024-04-30 2:30PM EDT | 40.00 | 1.75 | 1.77 | 1.96 | +0.28 | +19.05% | 75 | 13,565 | 36.93% |
| FCX250117P00042000 | 2024-04-30 1:12PM EDT | 42.00 | 2.25 | 2.31 | 2.57 | +0.31 | +15.98% | 6 | 7,570 | 36.72% |
| FCX250117P00045000 | 2024-04-30 1:37PM EDT | 45.00 | 3.15 | 3.30 | 3.45 | +0.39 | +14.13% | 59 | 6,762 | 34.85% |
| FCX250117P00047000 | 2024-04-30 1:47PM EDT | 47.00 | 3.90 | 4.10 | 4.25 | +0.50 | +14.71% | 12 | 1,773 | 34.24% |
| FCX250117P00050000 | 2024-04-30 3:28PM EDT | 50.00 | 5.50 | 5.45 | 5.65 | +0.85 | +18.28% | 41 | 5,462 | 33.34% |
| FCX250117P00055000 | 2024-04-26 3:29PM EDT | 55.00 | 8.08 | 8.35 | 8.55 | 0.00 | - | 40 | 935 | 32.02% |
| FCX250117P00060000 | 2024-04-23 10:27AM EDT | 60.00 | 13.20 | 11.10 | 12.00 | 0.00 | - | 5 | 1,358 | 30.20% |
| FCX250117P00065000 | 2024-04-19 12:48PM EDT | 65.00 | 16.53 | 15.60 | 17.60 | 0.00 | - | 3 | 21 | 40.99% |
© 2024 Yahoo. All rights reserved.