Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.46-0.16 (-0.45%)
As of 12:21PM EDT. Market open.
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX210806C00025000 | 2021-07-19 2:46PM EDT | 25.00 | 7.30 | 11.40 | 11.50 | 0.00 | - | - | 2 | 177.34% |
| FCX210806C00028000 | 2021-08-02 11:04AM EDT | 28.00 | 9.50 | 8.45 | 8.55 | 0.00 | - | 59 | 280 | 129.69% |
| FCX210806C00029000 | 2021-08-02 11:04AM EDT | 29.00 | 8.50 | 7.35 | 7.45 | 0.00 | - | 5 | 201 | 0.00% |
| FCX210806C00030000 | 2021-08-03 9:57AM EDT | 30.00 | 5.80 | 6.40 | 6.55 | -1.20 | -17.14% | 1 | 67 | 87.50% |
| FCX210806C00030500 | 2021-07-19 9:50AM EDT | 30.50 | 2.24 | 5.90 | 6.05 | 0.00 | - | - | 1 | 81.25% |
| FCX210806C00031000 | 2021-07-26 12:39PM EDT | 31.00 | 5.64 | 5.40 | 5.55 | 0.00 | - | 3 | 15 | 75.00% |
| FCX210806C00031500 | 2021-07-20 3:35PM EDT | 31.50 | 2.28 | 4.85 | 5.00 | 0.00 | - | 3 | 5 | 78.91% |
| FCX210806C00032000 | 2021-07-29 3:28PM EDT | 32.00 | 6.38 | 4.45 | 4.55 | 0.00 | - | 1 | 74 | 71.88% |
| FCX210806C00032500 | 2021-08-02 10:38AM EDT | 32.50 | 5.98 | 3.95 | 4.05 | 0.00 | - | 1 | 88 | 64.84% |
| FCX210806C00033000 | 2021-08-02 1:49PM EDT | 33.00 | 4.15 | 3.40 | 3.50 | 0.00 | - | 4 | 157 | 57.81% |
| FCX210806C00033500 | 2021-08-02 1:37PM EDT | 33.50 | 3.75 | 2.94 | 3.10 | 0.00 | - | 7 | 201 | 55.08% |
| FCX210806C00034000 | 2021-08-02 11:37AM EDT | 34.00 | 2.55 | 2.48 | 2.56 | -0.66 | -20.56% | 102 | 944 | 53.91% |
| FCX210806C00034500 | 2021-08-02 9:35AM EDT | 34.50 | 2.79 | 2.07 | 2.12 | 0.00 | - | 10 | 1,237 | 50.00% |
| FCX210806C00035000 | 2021-08-03 11:34AM EDT | 35.00 | 1.67 | 1.59 | 1.64 | -0.19 | -10.22% | 83 | 939 | 45.31% |
| FCX210806C00035500 | 2021-08-03 10:07AM EDT | 35.50 | 1.30 | 1.16 | 1.23 | -0.10 | -7.14% | 543 | 1,200 | 42.77% |
| FCX210806C00036000 | 2021-08-03 10:43AM EDT | 36.00 | 0.92 | 0.83 | 0.92 | -0.13 | -12.38% | 813 | 1,336 | 44.14% |
| FCX210806C00036500 | 2021-08-03 12:03PM EDT | 36.50 | 0.59 | 0.59 | 0.64 | -0.17 | -22.37% | 231 | 639 | 43.46% |
| FCX210806C00037000 | 2021-08-03 12:03PM EDT | 37.00 | 0.38 | 0.38 | 0.42 | -0.15 | -28.30% | 1,023 | 3,094 | 42.77% |
| FCX210806C00037500 | 2021-08-03 12:02PM EDT | 37.50 | 0.24 | 0.25 | 0.27 | -0.13 | -35.14% | 636 | 2,690 | 43.16% |
| FCX210806C00038000 | 2021-08-03 12:04PM EDT | 38.00 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 1,224 | 3,497 | 42.77% |
| FCX210806C00038500 | 2021-08-03 11:49AM EDT | 38.50 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 268 | 3,103 | 45.31% |
| FCX210806C00039000 | 2021-08-03 11:52AM EDT | 39.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 493 | 3,311 | 48.05% |
| FCX210806C00039500 | 2021-08-03 11:38AM EDT | 39.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 61 | 1,192 | 51.17% |
| FCX210806C00040000 | 2021-08-03 11:55AM EDT | 40.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,358 | 6,106 | 53.91% |
| FCX210806C00040500 | 2021-08-03 9:42AM EDT | 40.50 | 0.02 | 0.03 | 0.03 | -0.02 | -50.00% | 225 | 224 | 55.47% |
| FCX210806C00041000 | 2021-08-03 10:49AM EDT | 41.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 240 | 1,244 | 60.16% |
| FCX210806C00041500 | 2021-08-03 11:13AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 111 | 166 | 60.94% |
| FCX210806C00042000 | 2021-08-03 11:02AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 87 | 370 | 65.63% |
| FCX210806C00042500 | 2021-08-03 11:38AM EDT | 42.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 397 | 72.66% |
| FCX210806C00043000 | 2021-08-03 11:47AM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 1,742 | 71.88% |
| FCX210806C00043500 | 2021-08-03 11:44AM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 1,309 | 76.56% |
| FCX210806C00044000 | 2021-08-03 11:54AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 142 | 80.47% |
| FCX210806C00044500 | 2021-08-03 11:54AM EDT | 44.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 55 | 201 | 87.50% |
| FCX210806C00045000 | 2021-07-27 12:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 236 | 78.13% |
| FCX210806C00050000 | 2021-07-28 1:19PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 112.50% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX210806P00025000 | 2021-07-29 9:51AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 137.50% |
| FCX210806P00026000 | 2021-07-22 12:37PM EDT | 26.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 601 | 143.75% |
| FCX210806P00027000 | 2021-07-22 10:32AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1,000 | 125.00% |
| FCX210806P00028000 | 2021-07-21 9:53AM EDT | 28.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 23 | 38 | 96.88% |
| FCX210806P00029000 | 2021-07-30 12:13PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 105.47% |
| FCX210806P00030000 | 2021-07-30 12:55PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 75.00% |
| FCX210806P00030500 | 2021-08-02 11:54AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 75.00% |
| FCX210806P00031000 | 2021-07-29 10:04AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 185 | 68.75% |
| FCX210806P00031500 | 2021-08-02 10:45AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 311 | 62.50% |
| FCX210806P00032000 | 2021-08-03 11:53AM EDT | 32.00 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 720 | 200 | 62.50% |
| FCX210806P00032500 | 2021-07-30 2:56PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 400 | 56.25% |
| FCX210806P00033000 | 2021-08-03 11:18AM EDT | 33.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 35 | 707 | 53.91% |
| FCX210806P00033500 | 2021-08-03 10:20AM EDT | 33.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 195 | 163 | 50.78% |
| FCX210806P00034000 | 2021-08-03 11:48AM EDT | 34.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 100 | 1,060 | 50.39% |
| FCX210806P00034500 | 2021-08-03 11:16AM EDT | 34.50 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 52 | 532 | 48.83% |
| FCX210806P00035000 | 2021-08-03 10:59AM EDT | 35.00 | 0.27 | 0.16 | 0.19 | +0.06 | +28.57% | 109 | 835 | 45.90% |
| FCX210806P00035500 | 2021-08-03 11:12AM EDT | 35.50 | 0.32 | 0.25 | 0.30 | +0.02 | +6.67% | 59 | 323 | 44.73% |
| FCX210806P00036000 | 2021-08-03 11:57AM EDT | 36.00 | 0.42 | 0.42 | 0.47 | -0.08 | -16.00% | 558 | 1,286 | 44.53% |
| FCX210806P00036500 | 2021-08-03 11:56AM EDT | 36.50 | 0.63 | 0.64 | 0.70 | -0.05 | -7.35% | 497 | 1,263 | 44.53% |
| FCX210806P00037000 | 2021-08-03 12:03PM EDT | 37.00 | 0.95 | 0.92 | 0.96 | -0.02 | -2.06% | 81 | 2,228 | 42.58% |
| FCX210806P00037500 | 2021-08-03 11:50AM EDT | 37.50 | 1.27 | 1.25 | 1.31 | -0.02 | -1.55% | 1,965 | 2,338 | 42.77% |
| FCX210806P00038000 | 2021-08-03 9:41AM EDT | 38.00 | 2.24 | 1.65 | 1.72 | +0.59 | +35.76% | 26 | 1,706 | 44.34% |
| FCX210806P00038500 | 2021-08-02 3:43PM EDT | 38.50 | 2.69 | 2.08 | 2.19 | +0.61 | +29.33% | 7 | 501 | 49.61% |
| FCX210806P00039000 | 2021-08-03 11:07AM EDT | 39.00 | 2.69 | 2.57 | 2.64 | +0.34 | +14.47% | 19 | 180 | 50.59% |
| FCX210806P00039500 | 2021-08-02 11:08AM EDT | 39.50 | 2.20 | 3.00 | 3.15 | 0.00 | - | 51 | 92 | 58.98% |
| FCX210806P00040000 | 2021-08-02 3:23PM EDT | 40.00 | 3.10 | 3.50 | 3.65 | 0.00 | - | 77 | 179 | 50.00% |
| FCX210806P00040500 | 2021-08-02 3:46PM EDT | 40.50 | 3.80 | 4.05 | 4.15 | 0.00 | - | 7 | 19 | 62.11% |
| FCX210806P00041000 | 2021-08-02 3:28PM EDT | 41.00 | 4.10 | 4.50 | 4.65 | 0.00 | - | 5 | 87 | 60.94% |
| FCX210806P00041500 | 2021-07-30 12:31PM EDT | 41.50 | 3.65 | 5.05 | 5.15 | 0.00 | - | 2 | 2 | 73.44% |
| FCX210806P00042000 | 2021-07-29 10:07AM EDT | 42.00 | 4.53 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 71.09% |
| FCX210806P00043000 | 2021-07-19 12:25PM EDT | 43.00 | 10.88 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 65.63% |
| FCX210806P00044000 | 2021-07-29 1:20PM EDT | 44.00 | 5.60 | 7.50 | 7.60 | 0.00 | - | - | 15 | 71.88% |
| FCX210806P00044500 | 2021-07-29 2:22PM EDT | 44.50 | 6.30 | 8.00 | 8.20 | 0.00 | - | 3 | 0 | 103.52% |
| FCX210806P00045000 | 2021-07-29 11:34AM EDT | 45.00 | 6.80 | 8.55 | 8.65 | 0.00 | - | 2 | 8 | 108.20% |
© 2021 Verizon Media. All rights reserved.
