Canada markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.01+0.22 (+0.58%)
At close: 04:03PM EDT
38.10 +0.09 (+0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX230331C000250002023-03-15 3:44PM EDT25.0010.3412.9513.100.00--12126.56%
FCX230331C000300002023-03-22 2:39PM EDT30.008.767.908.100.00-400401101.56%
FCX230331C000320002023-03-24 12:09PM EDT32.006.005.956.20+0.07+1.18%2301,80673.05%
FCX230331C000330002023-03-20 2:12PM EDT33.004.655.005.150.00-1162.50%
FCX230331C000335002023-03-23 1:25PM EDT33.505.054.504.650.00-1657.03%
FCX230331C000340002023-03-24 12:08PM EDT34.004.084.054.20+1.01+32.90%33258.79%
FCX230331C000345002023-03-22 10:10AM EDT34.504.253.603.800.00-22460.94%
FCX230331C000350002023-03-24 3:40PM EDT35.003.273.103.30+0.42+14.74%2113754.30%
FCX230331C000355002023-03-24 1:42PM EDT35.502.802.672.85-0.89-24.12%21952.54%
FCX230331C000360002023-03-24 3:29PM EDT36.002.432.282.44+0.10+4.29%11825952.25%
FCX230331C000365002023-03-24 3:26PM EDT36.502.001.912.06-0.41-17.01%17828751.76%
FCX230331C000370002023-03-24 3:27PM EDT37.001.631.551.63+0.09+5.84%33055950.59%
FCX230331C000375002023-03-24 3:57PM EDT37.501.281.231.31-0.04-3.03%25524749.61%
FCX230331C000380002023-03-24 3:58PM EDT38.001.000.971.02-0.06-5.66%1,67371948.34%
FCX230331C000385002023-03-24 3:48PM EDT38.500.730.720.78+0.05+7.35%36322947.66%
FCX230331C000390002023-03-24 3:56PM EDT39.000.550.540.570.00-5011,09846.39%
FCX230331C000395002023-03-24 3:56PM EDT39.500.370.370.41-0.07-15.91%31227345.80%
FCX230331C000400002023-03-24 3:55PM EDT40.000.260.250.30-0.04-13.33%2912,30746.09%
FCX230331C000405002023-03-24 3:55PM EDT40.500.190.170.21-0.04-17.39%3530146.09%
FCX230331C000410002023-03-24 3:50PM EDT41.000.130.110.15-0.03-18.75%22073246.48%
FCX230331C000415002023-03-24 1:22PM EDT41.500.100.080.10-0.18-64.29%3116546.29%
FCX230331C000420002023-03-24 12:34PM EDT42.000.090.050.070.00-65027446.88%
FCX230331C000425002023-03-24 10:19AM EDT42.500.040.030.05-0.01-20.00%5051547.66%
FCX230331C000430002023-03-24 3:22PM EDT43.000.030.020.03-0.02-40.00%3229747.27%
FCX230331C000435002023-03-21 3:42PM EDT43.500.060.010.030.00-74850.78%
FCX230331C000440002023-03-24 3:54PM EDT44.000.020.010.03-0.02-50.00%6497650.78%
FCX230331C000450002023-03-24 1:28PM EDT45.000.030.000.03+0.01+50.00%487454.69%
FCX230331C000460002023-03-23 3:30PM EDT46.000.010.000.030.00-324560.94%
FCX230331C000470002023-03-23 10:18AM EDT47.000.010.000.030.00-214567.19%
FCX230331C000480002023-03-24 12:57PM EDT48.000.020.010.03-0.01-33.33%135275.78%
FCX230331C000490002023-03-20 12:03PM EDT49.000.020.000.030.00-286778.13%
FCX230331C000500002023-03-16 12:48PM EDT50.000.020.000.030.00-189883.59%
FCX230331C000510002023-03-01 11:45AM EDT51.000.190.000.030.00-1289.06%
FCX230331C000520002023-03-06 4:28PM EDT52.000.050.000.030.00-12693.75%
FCX230331C000530002023-03-06 4:45PM EDT53.000.040.000.030.00-2046298.44%
FCX230331C000550002023-03-01 11:06AM EDT55.000.060.000.030.00--3107.81%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX230331P000250002023-03-14 12:01PM EDT25.000.030.000.050.00-13134.38%
FCX230331P000300002023-03-24 11:56AM EDT30.000.030.000.03+0.02+200.00%612376.56%
FCX230331P000310002023-03-23 11:44AM EDT31.000.010.020.030.00-101971.88%
FCX230331P000320002023-03-24 3:29PM EDT32.000.030.020.040.00-4681,10064.06%
FCX230331P000330002023-03-24 3:40PM EDT33.000.060.040.07+0.01+20.00%288060.16%
FCX230331P000335002023-03-24 2:15PM EDT33.500.070.060.09-0.03-30.00%75658.59%
FCX230331P000340002023-03-24 2:32PM EDT34.000.100.090.12-0.05-33.33%726157.42%
FCX230331P000345002023-03-24 3:19PM EDT34.500.130.120.15-0.12-48.00%2513055.27%
FCX230331P000350002023-03-24 3:59PM EDT35.000.170.160.20-0.09-34.62%922,03353.52%
FCX230331P000355002023-03-24 3:55PM EDT35.500.240.220.24-0.08-25.00%82717,20550.98%
FCX230331P000360002023-03-24 3:48PM EDT36.000.330.290.35-0.13-28.26%6031,34050.20%
FCX230331P000365002023-03-24 3:59PM EDT36.500.430.400.46-0.14-24.56%36444750.88%
FCX230331P000370002023-03-24 3:42PM EDT37.000.570.550.61-0.16-21.92%36044050.10%
FCX230331P000375002023-03-24 3:52PM EDT37.500.760.710.77-0.17-18.28%1431,43948.15%
FCX230331P000380002023-03-24 3:59PM EDT38.000.960.930.98-0.12-11.11%3201,84146.88%
FCX230331P000385002023-03-24 3:52PM EDT38.501.241.181.25-0.35-22.01%5458046.68%
FCX230331P000390002023-03-24 1:44PM EDT39.001.591.491.55-0.16-9.14%2946945.90%
FCX230331P000395002023-03-24 11:34AM EDT39.502.281.801.92+0.58+34.12%514346.88%
FCX230331P000400002023-03-24 3:48PM EDT40.002.272.182.35-0.20-8.10%6731449.90%
FCX230331P000405002023-03-23 3:43PM EDT40.502.892.582.760.00-3850.39%
FCX230331P000410002023-03-24 3:38PM EDT41.003.003.053.20-0.45-13.04%1625251.66%
FCX230331P000415002023-03-24 10:13AM EDT41.504.273.503.65-0.18-4.04%184152.54%
FCX230331P000420002023-03-24 3:17PM EDT42.004.083.954.15+0.58+16.57%922557.62%
FCX230331P000425002023-03-20 3:31PM EDT42.505.204.454.650.00-51262.31%
FCX230331P000430002023-03-24 12:27PM EDT43.004.874.955.10+0.84+20.84%119161.13%
FCX230331P000435002023-03-21 1:52PM EDT43.505.495.455.600.00-1252.34%
FCX230331P000440002023-03-21 2:56PM EDT44.005.805.906.100.00-11369.53%
FCX230331P000445002023-03-15 3:41PM EDT44.509.246.456.600.00--059.38%
FCX230331P000450002023-03-22 3:44PM EDT45.006.656.857.100.00-2877.54%
FCX230331P000460002023-03-08 4:36PM EDT46.005.777.858.100.00--285.16%
FCX230331P000470002023-03-14 3:02PM EDT47.009.138.859.100.00-81592.58%
FCX230331P000490002023-03-10 4:11PM EDT49.0010.9110.8511.150.00-10075.00%
FCX230331P000510002023-03-07 12:03PM EDT51.0010.2012.8513.100.00--1119.53%