Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.54-0.10 (-0.26%)
At close: 4:02PM EDT
38.60 +0.06 (+0.16%)
After hours: 06:48PM EDT
After hours: 06:48PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX211022C00020000 | 2021-10-18 2:28AM EDT | 20.00 | 17.52 | 18.50 | 18.65 | +17.52 | - | - | 8 | 250.00% |
| FCX211022C00025000 | 2021-10-13 3:08PM EDT | 25.00 | 11.10 | 13.50 | 13.65 | 0.00 | - | 400 | 0 | 171.88% |
| FCX211022C00027000 | 2021-10-18 2:48PM EDT | 27.00 | 11.57 | 11.50 | 11.65 | +2.52 | +27.85% | 437 | 1,122 | 144.53% |
| FCX211022C00028000 | 2021-10-06 12:53PM EDT | 28.00 | 3.67 | 10.50 | 10.65 | 0.00 | - | 1 | 0 | 131.25% |
| FCX211022C00029000 | 2021-10-14 10:26AM EDT | 29.00 | 8.80 | 9.50 | 9.65 | 0.00 | - | 1 | 7 | 118.75% |
| FCX211022C00030000 | 2021-10-18 2:02PM EDT | 30.00 | 8.36 | 8.50 | 8.65 | +0.84 | +11.17% | 2 | 59 | 106.25% |
| FCX211022C00031000 | 2021-10-18 10:17AM EDT | 31.00 | 7.80 | 7.50 | 7.65 | +1.14 | +17.12% | 13 | 1,135 | 94.53% |
| FCX211022C00032000 | 2021-10-18 10:26AM EDT | 32.00 | 6.95 | 6.55 | 6.65 | +1.55 | +28.70% | 34 | 1,304 | 90.63% |
| FCX211022C00033000 | 2021-10-18 12:03PM EDT | 33.00 | 5.43 | 5.55 | 5.65 | +1.22 | +28.98% | 100 | 1,536 | 78.13% |
| FCX211022C00034000 | 2021-10-18 3:50PM EDT | 34.00 | 4.75 | 4.55 | 4.70 | +1.40 | +41.79% | 180 | 2,590 | 70.70% |
| FCX211022C00035000 | 2021-10-18 3:56PM EDT | 35.00 | 3.70 | 3.60 | 3.75 | +1.20 | +48.00% | 143 | 1,388 | 64.84% |
| FCX211022C00036000 | 2021-10-18 3:59PM EDT | 36.00 | 2.83 | 2.75 | 2.84 | +1.02 | +56.35% | 356 | 3,681 | 62.31% |
| FCX211022C00037000 | 2021-10-18 3:51PM EDT | 37.00 | 2.10 | 1.98 | 2.03 | +0.91 | +76.47% | 760 | 1,988 | 60.25% |
| FCX211022C00038000 | 2021-10-18 3:59PM EDT | 38.00 | 1.35 | 1.33 | 1.39 | +0.56 | +70.89% | 2,813 | 5,910 | 59.77% |
| FCX211022C00039000 | 2021-10-18 3:59PM EDT | 39.00 | 0.87 | 0.85 | 0.90 | +0.37 | +74.00% | 4,645 | 3,948 | 60.16% |
| FCX211022C00040000 | 2021-10-18 3:59PM EDT | 40.00 | 0.54 | 0.53 | 0.56 | +0.25 | +86.21% | 13,407 | 19,193 | 61.52% |
| FCX211022C00041000 | 2021-10-18 3:59PM EDT | 41.00 | 0.33 | 0.31 | 0.33 | +0.15 | +83.33% | 3,324 | 1,754 | 62.31% |
| FCX211022C00042000 | 2021-10-18 3:53PM EDT | 42.00 | 0.21 | 0.19 | 0.20 | +0.11 | +110.00% | 2,963 | 1,690 | 64.65% |
| FCX211022C00043000 | 2021-10-18 3:57PM EDT | 43.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 2,321 | 831 | 67.97% |
| FCX211022C00044000 | 2021-10-18 3:47PM EDT | 44.00 | 0.09 | 0.07 | 0.08 | +0.04 | +80.00% | 668 | 573 | 69.92% |
| FCX211022C00045000 | 2021-10-18 3:25PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 77 | 44 | 71.88% |
| FCX211022C00046000 | 2021-10-18 12:49PM EDT | 46.00 | 0.02 | 0.03 | 0.04 | +0.02 | +100.00% | 176 | 23 | 76.56% |
| FCX211022C00047000 | 2021-10-18 3:54PM EDT | 47.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 131 | 69 | 80.47% |
| FCX211022C00048000 | 2021-10-18 10:22AM EDT | 48.00 | 0.02 | 0.00 | 0.05 | +0.02 | +200.00% | 6 | 10 | 87.50% |
| FCX211022C00049000 | 2021-10-15 3:36PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 240 | 78.13% |
| FCX211022C00050000 | 2021-10-15 2:58PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 6 | 126 | 90.63% |
| FCX211022C00051000 | 2021-10-18 2:28AM EDT | 51.00 | 0.02 | - | 0.02 | +0.02 | - | - | 560 | 104.69% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX211022P00016000 | 2021-10-04 2:02PM EDT | 16.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 10 | 339.06% |
| FCX211022P00019000 | 2021-10-05 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 750 | 240.63% |
| FCX211022P00020000 | 2021-10-05 11:02AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,210 | 200.00% |
| FCX211022P00021000 | 2021-09-21 11:21AM EDT | 21.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 0 | 209.38% |
| FCX211022P00022000 | 2021-10-18 2:52PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 52 | 193.75% |
| FCX211022P00024000 | 2021-10-12 10:55AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 42 | 159.38% |
| FCX211022P00025000 | 2021-10-13 12:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,824 | 137.50% |
| FCX211022P00026000 | 2021-10-12 11:10AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 62 | 125.00% |
| FCX211022P00027000 | 2021-10-18 1:13PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 264 | 128.13% |
| FCX211022P00028000 | 2021-10-15 10:21AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 317 | 117.19% |
| FCX211022P00029000 | 2021-10-18 12:05PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 644 | 106.25% |
| FCX211022P00030000 | 2021-10-18 3:39PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 397 | 90.63% |
| FCX211022P00031000 | 2021-10-18 3:32PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 37 | 1,375 | 89.06% |
| FCX211022P00032000 | 2021-10-18 3:40PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 75 | 1,510 | 78.13% |
| FCX211022P00033000 | 2021-10-18 2:07PM EDT | 33.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 89 | 615 | 71.09% |
| FCX211022P00034000 | 2021-10-18 3:32PM EDT | 34.00 | 0.07 | 0.05 | 0.07 | -0.16 | -69.57% | 263 | 1,538 | 65.63% |
| FCX211022P00035000 | 2021-10-18 3:58PM EDT | 35.00 | 0.11 | 0.11 | 0.12 | -0.30 | -73.17% | 858 | 1,293 | 62.11% |
| FCX211022P00036000 | 2021-10-18 3:59PM EDT | 36.00 | 0.23 | 0.22 | 0.24 | -0.43 | -65.15% | 1,283 | 1,653 | 59.96% |
| FCX211022P00037000 | 2021-10-18 3:59PM EDT | 37.00 | 0.44 | 0.43 | 0.45 | -0.67 | -60.36% | 1,893 | 3,588 | 58.59% |
| FCX211022P00038000 | 2021-10-18 3:59PM EDT | 38.00 | 0.80 | 0.78 | 0.81 | -0.89 | -52.66% | 1,077 | 1,454 | 58.40% |
| FCX211022P00039000 | 2021-10-18 3:49PM EDT | 39.00 | 1.26 | 1.27 | 1.34 | -1.09 | -46.38% | 542 | 1,567 | 58.50% |
| FCX211022P00040000 | 2021-10-18 1:35PM EDT | 40.00 | 2.06 | 1.92 | 2.02 | -1.04 | -33.55% | 542 | 307 | 59.38% |
| FCX211022P00041000 | 2021-10-18 10:27AM EDT | 41.00 | 2.53 | 2.72 | 2.81 | -1.32 | -34.29% | 4 | 258 | 61.13% |
| FCX211022P00042000 | 2021-10-18 12:10PM EDT | 42.00 | 3.82 | 3.55 | 3.70 | -0.78 | -16.96% | 2 | 4 | 61.52% |
| FCX211022P00044000 | 2021-10-18 9:36AM EDT | 44.00 | 5.50 | 5.45 | 5.85 | +5.50 | +500.00% | 5 | 15 | 86.91% |
| FCX211022P00045000 | 2021-10-13 3:28PM EDT | 45.00 | 9.25 | 6.40 | 6.55 | 0.00 | - | 6 | 6 | 60.94% |
| FCX211022P00046000 | 2021-10-18 2:28AM EDT | 46.00 | 7.30 | 7.40 | 7.55 | +7.30 | - | - | 1 | 67.97% |
© 2021 Verizon Media. All rights reserved.
