Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX220527C00030000 | 2022-05-20 12:51PM EDT | 30.00 | 5.80 | 6.30 | 6.60 | -1.25 | -17.73% | 1 | 20 | 94.53% |
| FCX220527C00032000 | 2022-05-19 12:34PM EDT | 32.00 | 5.33 | 4.45 | 4.60 | 0.00 | - | 4 | 404 | 77.54% |
| FCX220527C00032500 | 2022-05-16 12:03AM EDT | 32.50 | 4.80 | 3.95 | 4.15 | 0.00 | - | 1 | 3 | 73.05% |
| FCX220527C00033000 | 2022-05-20 3:18PM EDT | 33.00 | 3.10 | 3.55 | 3.70 | -0.35 | -10.14% | 20 | 6 | 72.36% |
| FCX220527C00033500 | 2022-05-20 3:36PM EDT | 33.50 | 2.93 | 3.10 | 3.25 | -1.02 | -25.82% | 1 | 4 | 68.56% |
| FCX220527C00034000 | 2022-05-20 3:29PM EDT | 34.00 | 2.47 | 2.71 | 2.81 | +0.38 | +18.18% | 214 | 31 | 66.41% |
| FCX220527C00034500 | 2022-05-20 2:31PM EDT | 34.50 | 1.88 | 2.31 | 2.41 | -1.08 | -36.49% | 5 | 34 | 64.06% |
| FCX220527C00035000 | 2022-05-20 3:40PM EDT | 35.00 | 1.85 | 1.96 | 2.05 | -0.70 | -27.45% | 115 | 363 | 63.09% |
| FCX220527C00035500 | 2022-05-20 3:40PM EDT | 35.50 | 1.61 | 1.63 | 1.71 | -0.69 | -30.00% | 90 | 75 | 61.62% |
| FCX220527C00036000 | 2022-05-20 3:59PM EDT | 36.00 | 1.36 | 1.36 | 1.41 | -0.74 | -35.24% | 550 | 817 | 61.33% |
| FCX220527C00036500 | 2022-05-20 3:53PM EDT | 36.50 | 1.07 | 1.07 | 1.15 | -0.55 | -33.95% | 117 | 382 | 59.77% |
| FCX220527C00037000 | 2022-05-20 3:57PM EDT | 37.00 | 0.88 | 0.85 | 0.91 | -0.21 | -19.27% | 1,413 | 430 | 58.98% |
| FCX220527C00037500 | 2022-05-20 3:59PM EDT | 37.50 | 0.67 | 0.64 | 0.71 | -0.35 | -34.31% | 120 | 332 | 57.62% |
| FCX220527C00038000 | 2022-05-20 3:59PM EDT | 38.00 | 0.51 | 0.49 | 0.54 | -0.24 | -32.00% | 342 | 888 | 57.03% |
| FCX220527C00038500 | 2022-05-20 3:58PM EDT | 38.50 | 0.39 | 0.36 | 0.41 | -0.36 | -48.00% | 255 | 236 | 56.54% |
| FCX220527C00039000 | 2022-05-20 3:58PM EDT | 39.00 | 0.28 | 0.27 | 0.31 | -0.21 | -42.86% | 140 | 3,220 | 56.64% |
| FCX220527C00039500 | 2022-05-20 2:42PM EDT | 39.50 | 0.15 | 0.19 | 0.24 | -0.23 | -60.53% | 24 | 310 | 56.64% |
| FCX220527C00040000 | 2022-05-20 3:56PM EDT | 40.00 | 0.15 | 0.15 | 0.17 | -0.09 | -37.50% | 904 | 1,948 | 57.03% |
| FCX220527C00041000 | 2022-05-20 3:42PM EDT | 41.00 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 224 | 834 | 56.64% |
| FCX220527C00042000 | 2022-05-20 1:24PM EDT | 42.00 | 0.03 | 0.04 | 0.05 | -0.12 | -80.00% | 11 | 720 | 58.59% |
| FCX220527C00043000 | 2022-05-20 3:46PM EDT | 43.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 5 | 571 | 61.72% |
| FCX220527C00044000 | 2022-05-20 12:10PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 43 | 3,916 | 64.06% |
| FCX220527C00045000 | 2022-05-20 3:59PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 80 | 690 | 67.97% |
| FCX220527C00046000 | 2022-05-19 1:22PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 315 | 73.44% |
| FCX220527C00047000 | 2022-05-19 12:02PM EDT | 47.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 201 | 87.50% |
| FCX220527C00048000 | 2022-05-19 3:49PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 85.94% |
| FCX220527C00049000 | 2022-05-20 9:44AM EDT | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 293 | 90.63% |
| FCX220527C00050000 | 2022-05-19 9:49AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 518 | 90.63% |
| FCX220527C00051000 | 2022-05-17 2:46PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 155 | 104.69% |
| FCX220527C00052000 | 2022-05-19 2:16PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 330 | 93.75% |
| FCX220527C00053000 | 2022-05-17 10:02AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 110.94% |
| FCX220527C00054000 | 2022-05-19 12:39PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 115.63% |
| FCX220527C00055000 | 2022-05-17 9:34AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 270 | 120.31% |
| FCX220527C00056000 | 2022-05-16 3:13PM EDT | 56.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 121 | 128.13% |
| FCX220527C00060000 | 2022-05-11 2:49PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 98 | 134.38% |
| FCX220527C00065000 | 2022-05-06 10:37AM EDT | 65.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 199.61% |
| FCX220527C00070000 | 2022-05-09 10:31AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 189.06% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX220527P00027000 | 2022-05-20 11:59AM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3 | 19 | 96.88% |
| FCX220527P00028000 | 2022-05-20 2:59PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 71 | 85.94% |
| FCX220527P00030000 | 2022-05-20 1:02PM EDT | 30.00 | 0.07 | 0.03 | 0.05 | +0.01 | +16.67% | 58 | 711 | 73.44% |
| FCX220527P00031000 | 2022-05-19 1:16PM EDT | 31.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 11 | 491 | 73.05% |
| FCX220527P00031500 | 2022-05-20 2:53PM EDT | 31.50 | 0.12 | 0.08 | 0.10 | -0.01 | -7.69% | 72 | 80 | 67.77% |
| FCX220527P00032000 | 2022-05-20 3:42PM EDT | 32.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 276 | 248 | 66.21% |
| FCX220527P00032500 | 2022-05-20 3:42PM EDT | 32.50 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 60 | 113 | 64.06% |
| FCX220527P00033000 | 2022-05-20 3:16PM EDT | 33.00 | 0.30 | 0.19 | 0.22 | +0.09 | +42.86% | 375 | 808 | 62.70% |
| FCX220527P00033500 | 2022-05-20 3:51PM EDT | 33.50 | 0.26 | 0.25 | 0.28 | +0.02 | +8.33% | 268 | 160 | 60.74% |
| FCX220527P00034000 | 2022-05-20 3:59PM EDT | 34.00 | 0.36 | 0.33 | 0.38 | -0.02 | -5.26% | 659 | 720 | 59.96% |
| FCX220527P00035000 | 2022-05-20 3:56PM EDT | 35.00 | 0.60 | 0.57 | 0.62 | -0.04 | -6.25% | 624 | 4,616 | 57.42% |
| FCX220527P00035500 | 2022-05-20 3:58PM EDT | 35.50 | 0.76 | 0.73 | 0.79 | +0.16 | +26.67% | 78 | 267 | 56.45% |
| FCX220527P00036000 | 2022-05-20 3:55PM EDT | 36.00 | 0.96 | 0.94 | 0.99 | +0.02 | +2.13% | 456 | 808 | 55.76% |
| FCX220527P00036500 | 2022-05-20 3:53PM EDT | 36.50 | 1.24 | 1.16 | 1.23 | +0.07 | +5.98% | 189 | 218 | 54.59% |
| FCX220527P00037000 | 2022-05-20 3:52PM EDT | 37.00 | 1.43 | 1.43 | 1.53 | +0.01 | +0.70% | 107 | 467 | 54.39% |
| FCX220527P00038000 | 2022-05-20 3:59PM EDT | 38.00 | 2.10 | 2.07 | 2.16 | +0.41 | +24.26% | 68 | 251 | 51.76% |
| FCX220527P00038500 | 2022-05-20 11:44AM EDT | 38.50 | 2.94 | 2.44 | 2.57 | +0.85 | +40.67% | 7 | 13 | 51.95% |
| FCX220527P00039000 | 2022-05-20 3:39PM EDT | 39.00 | 3.12 | 2.83 | 2.94 | +0.63 | +25.30% | 31 | 134 | 53.71% |
| FCX220527P00040000 | 2022-05-20 11:02AM EDT | 40.00 | 3.90 | 3.65 | 3.85 | +0.75 | +23.81% | 21 | 336 | 57.03% |
| FCX220527P00041000 | 2022-05-20 10:21AM EDT | 41.00 | 4.50 | 4.60 | 4.80 | +0.43 | +10.57% | 5 | 52 | 60.94% |
| FCX220527P00042000 | 2022-05-20 2:51PM EDT | 42.00 | 6.15 | 5.55 | 5.75 | +1.27 | +26.02% | 1 | 339 | 61.72% |
| FCX220527P00043000 | 2022-05-20 12:43PM EDT | 43.00 | 7.34 | 6.55 | 6.75 | +1.51 | +25.90% | 4 | 301 | 69.53% |
| FCX220527P00044000 | 2022-05-20 12:43PM EDT | 44.00 | 8.34 | 7.50 | 7.85 | +1.52 | +22.29% | 5 | 648 | 93.95% |
| FCX220527P00045000 | 2022-05-20 3:03PM EDT | 45.00 | 9.17 | 8.50 | 8.75 | +1.17 | +14.63% | 13 | 572 | 83.98% |
| FCX220527P00046000 | 2022-05-20 2:33PM EDT | 46.00 | 10.40 | 9.45 | 9.70 | +1.50 | +16.85% | 2 | 215 | 70.31% |
| FCX220527P00047000 | 2022-05-17 1:44PM EDT | 47.00 | 10.46 | 10.50 | 10.85 | 0.00 | - | 1 | 96 | 117.19% |
| FCX220527P00048000 | 2022-05-20 1:54PM EDT | 48.00 | 12.15 | 11.50 | 11.80 | -1.20 | -8.99% | 7 | 86 | 115.63% |
| FCX220527P00049000 | 2022-05-20 1:54PM EDT | 49.00 | 13.15 | 12.45 | 12.80 | +1.50 | +12.88% | 6 | 9 | 122.27% |
| FCX220527P00050000 | 2022-05-18 1:41PM EDT | 50.00 | 13.64 | 13.40 | 13.80 | 0.00 | - | 6 | 12 | 128.91% |
| FCX220527P00051000 | 2022-05-19 2:56PM EDT | 51.00 | 13.80 | 14.45 | 14.80 | 0.00 | - | 1 | 3 | 135.16% |
| FCX220527P00052000 | 2022-04-21 3:53PM EDT | 52.00 | 15.70 | 15.50 | 15.80 | 0.00 | - | 1 | 0 | 141.41% |
| FCX220527P00053000 | 2022-05-11 1:15PM EDT | 53.00 | 16.85 | 16.45 | 16.80 | 0.00 | - | 1 | 0 | 146.88% |
| FCX220527P00055000 | 2022-05-17 10:45AM EDT | 55.00 | 18.40 | 18.45 | 18.85 | 0.00 | - | 1 | 0 | 169.14% |
| FCX220527P00060000 | 2022-05-18 10:07AM EDT | 60.00 | 22.85 | 23.45 | 23.80 | 0.00 | - | 3 | 3 | 184.38% |
| FCX220527P00065000 | 2022-05-16 12:03AM EDT | 65.00 | 28.90 | 28.45 | 28.80 | 0.00 | - | - | - | 207.81% |
© 2022 Yahoo. All rights reserved.
