Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EST. Market open.
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX221202C00023000 | 2022-11-23 9:34AM EST | 23.00 | 14.55 | 16.35 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| FCX221202C00025000 | 2022-11-30 1:48PM EST | 25.00 | 13.45 | 14.35 | 14.50 | 0.00 | - | 29 | 31 | 0.00% |
| FCX221202C00026000 | 2022-11-30 3:36PM EST | 26.00 | 13.70 | 13.35 | 13.50 | 0.00 | - | 1 | 4 | 0.00% |
| FCX221202C00027000 | 2022-11-22 10:21AM EST | 27.00 | 10.55 | 12.35 | 12.50 | 0.00 | - | 4 | 15 | 0.00% |
| FCX221202C00028000 | 2022-12-01 12:43PM EST | 28.00 | 11.52 | 11.40 | 11.50 | +1.52 | +15.20% | 1 | 90 | 0.00% |
| FCX221202C00029000 | 2022-11-29 3:40PM EST | 29.00 | 8.51 | 10.35 | 10.50 | 0.00 | - | 5 | 64 | 0.00% |
| FCX221202C00029500 | 2022-11-23 2:03PM EST | 29.50 | 8.70 | 9.85 | 10.00 | 0.00 | - | - | 3 | 0.00% |
| FCX221202C00030000 | 2022-11-30 10:35AM EST | 30.00 | 8.16 | 9.35 | 9.50 | 0.00 | - | 5 | 38 | 0.00% |
| FCX221202C00031000 | 2022-12-01 9:39AM EST | 31.00 | 8.20 | 8.35 | 8.50 | -0.23 | -2.73% | 28 | 177 | 0.00% |
| FCX221202C00031500 | 2022-11-28 10:18AM EST | 31.50 | 5.32 | 7.85 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCX221202C00032000 | 2022-12-01 12:02PM EST | 32.00 | 7.30 | 7.35 | 7.50 | +1.07 | +17.17% | 60 | 513 | 0.00% |
| FCX221202C00032500 | 2022-12-01 2:32PM EST | 32.50 | 6.95 | 6.85 | 7.00 | +1.26 | +22.14% | 27 | 54 | 0.00% |
| FCX221202C00033000 | 2022-12-01 11:43AM EST | 33.00 | 6.44 | 6.35 | 6.50 | +0.24 | +3.87% | 1 | 592 | 0.00% |
| FCX221202C00033500 | 2022-11-29 11:04AM EST | 33.50 | 3.71 | 5.90 | 6.00 | 0.00 | - | 63 | 0 | 0.00% |
| FCX221202C00034000 | 2022-12-01 12:45PM EST | 34.00 | 5.60 | 5.35 | 5.50 | +1.74 | +45.08% | 14 | 295 | 0.00% |
| FCX221202C00034500 | 2022-11-30 3:56PM EST | 34.50 | 5.15 | 4.85 | 5.00 | 0.00 | - | 4 | 53 | 0.00% |
| FCX221202C00035000 | 2022-12-01 1:14PM EST | 35.00 | 4.62 | 4.35 | 4.50 | -0.01 | -0.22% | 228 | 1,092 | 0.00% |
| FCX221202C00035500 | 2022-12-01 9:57AM EST | 35.50 | 4.30 | 3.85 | 4.00 | +2.20 | +104.76% | 6 | 219 | 0.00% |
| FCX221202C00036000 | 2022-12-01 2:11PM EST | 36.00 | 3.55 | 3.40 | 3.50 | -0.15 | -4.05% | 42 | 1,281 | 0.00% |
| FCX221202C00036500 | 2022-12-01 1:54PM EST | 36.50 | 3.05 | 2.91 | 2.98 | -0.13 | -4.09% | 16 | 76 | 0.00% |
| FCX221202C00037000 | 2022-12-01 2:22PM EST | 37.00 | 2.50 | 2.43 | 2.48 | -0.20 | -7.41% | 101 | 837 | 0.00% |
| FCX221202C00037500 | 2022-12-01 2:29PM EST | 37.50 | 1.98 | 1.95 | 2.02 | -0.27 | -12.00% | 27 | 592 | 0.00% |
| FCX221202C00038000 | 2022-12-01 1:56PM EST | 38.00 | 1.62 | 1.48 | 1.55 | -0.16 | -8.99% | 209 | 2,063 | 33.99% |
| FCX221202C00038500 | 2022-12-01 1:54PM EST | 38.50 | 1.21 | 1.08 | 1.15 | -0.30 | -19.87% | 114 | 568 | 40.82% |
| FCX221202C00039000 | 2022-12-01 1:59PM EST | 39.00 | 0.82 | 0.73 | 0.78 | -0.28 | -25.45% | 601 | 1,207 | 40.63% |
| FCX221202C00039500 | 2022-12-01 2:18PM EST | 39.50 | 0.52 | 0.46 | 0.49 | -0.30 | -36.59% | 494 | 492 | 40.92% |
| FCX221202C00040000 | 2022-12-01 2:25PM EST | 40.00 | 0.30 | 0.26 | 0.29 | -0.25 | -45.45% | 531 | 2,056 | 41.80% |
| FCX221202C00040500 | 2022-12-01 12:40PM EST | 40.50 | 0.19 | 0.15 | 0.16 | -0.16 | -45.71% | 17 | 324 | 42.77% |
| FCX221202C00041000 | 2022-12-01 12:32PM EST | 41.00 | 0.10 | 0.07 | 0.09 | -0.12 | -54.55% | 336 | 697 | 44.53% |
| FCX221202C00041500 | 2022-12-01 11:52AM EST | 41.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 5 | 683 | 46.88% |
| FCX221202C00042000 | 2022-12-01 12:18PM EST | 42.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 37 | 1,070 | 49.22% |
| FCX221202C00042500 | 2022-12-01 10:32AM EST | 42.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 456 | 50.00% |
| FCX221202C00043000 | 2022-11-30 3:26PM EST | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 136 | 50.00% |
| FCX221202C00043500 | 2022-11-25 10:15AM EST | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 59.38% |
| FCX221202C00044000 | 2022-11-28 12:34PM EST | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 65.63% |
| FCX221202C00045000 | 2022-11-30 3:22PM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 157 | 71.88% |
| FCX221202C00046000 | 2022-11-25 10:55AM EST | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 93.75% |
| FCX221202C00047000 | 2022-11-18 3:08PM EST | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 104.69% |
| FCX221202C00048000 | 2022-11-30 3:22PM EST | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 9 | 115.63% |
| FCX221202C00050000 | 2022-11-11 10:05AM EST | 50.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 4 | 118.75% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX221202P00018000 | 2022-10-31 2:48PM EST | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 400.00% |
| FCX221202P00019000 | 2022-10-25 9:06AM EST | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 393.75% |
| FCX221202P00020000 | 2022-11-28 12:44PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 325.00% |
| FCX221202P00021000 | 2022-11-01 11:45AM EST | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 41 | 6 | 356.25% |
| FCX221202P00022000 | 2022-11-29 2:24PM EST | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 32 | 318.75% |
| FCX221202P00023000 | 2022-11-18 3:03PM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 154 | 281.25% |
| FCX221202P00024000 | 2022-11-28 3:49PM EST | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 171 | 275.00% |
| FCX221202P00025000 | 2022-11-25 10:54AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 114 | 243.75% |
| FCX221202P00026000 | 2022-11-28 12:44PM EST | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 453 | 234.38% |
| FCX221202P00027000 | 2022-11-25 10:54AM EST | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 187.50% |
| FCX221202P00028000 | 2022-11-21 3:21PM EST | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 131 | 187.50% |
| FCX221202P00029000 | 2022-11-28 10:00AM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 70 | 178.13% |
| FCX221202P00030000 | 2022-11-23 11:29AM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 277 | 153.13% |
| FCX221202P00031000 | 2022-11-30 2:52PM EST | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 371 | 137.50% |
| FCX221202P00031500 | 2022-11-30 12:46PM EST | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 468 | 135.94% |
| FCX221202P00032000 | 2022-11-30 11:14AM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 321 | 600 | 112.50% |
| FCX221202P00032500 | 2022-12-01 1:42PM EST | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 669 | 112.50% |
| FCX221202P00033000 | 2022-12-01 9:33AM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 746 | 110.94% |
| FCX221202P00033500 | 2022-11-30 2:28PM EST | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,585 | 103.13% |
| FCX221202P00034000 | 2022-12-01 11:19AM EST | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 976 | 95.31% |
| FCX221202P00034500 | 2022-12-01 12:50PM EST | 34.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 19 | 601 | 87.50% |
| FCX221202P00035000 | 2022-12-01 1:22PM EST | 35.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 625 | 2,248 | 82.81% |
| FCX221202P00035500 | 2022-12-01 10:27AM EST | 35.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 665 | 75.00% |
| FCX221202P00036000 | 2022-12-01 1:54PM EST | 36.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 49 | 1,939 | 68.75% |
| FCX221202P00036500 | 2022-12-01 12:07PM EST | 36.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 55 | 533 | 60.16% |
| FCX221202P00037000 | 2022-12-01 2:29PM EST | 37.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 152 | 2,584 | 55.47% |
| FCX221202P00037500 | 2022-12-01 1:54PM EST | 37.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 158 | 846 | 51.17% |
| FCX221202P00038000 | 2022-12-01 2:34PM EST | 38.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 613 | 1,803 | 49.22% |
| FCX221202P00038500 | 2022-12-01 2:25PM EST | 38.50 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 53 | 321 | 48.63% |
| FCX221202P00039000 | 2022-12-01 2:04PM EST | 39.00 | 0.32 | 0.32 | 0.34 | -0.05 | -13.51% | 1,053 | 311 | 48.63% |
| FCX221202P00040000 | 2022-12-01 12:59PM EST | 40.00 | 0.74 | 0.82 | 0.87 | -0.09 | -10.84% | 79 | 201 | 51.37% |
| FCX221202P00040500 | 2022-11-30 3:41PM EST | 40.50 | 1.18 | 1.19 | 1.25 | 0.00 | - | 103 | 61 | 51.95% |
| FCX221202P00041000 | 2022-11-29 11:04AM EST | 41.00 | 3.90 | 1.62 | 1.69 | 0.00 | - | 80 | 50 | 57.03% |
| FCX221202P00041500 | 2022-12-01 10:27AM EST | 41.50 | 2.55 | 2.07 | 2.15 | -1.35 | -34.62% | 6 | 6 | 61.72% |
| FCX221202P00042000 | 2022-11-30 3:01PM EST | 42.00 | 2.84 | 2.55 | 2.63 | 0.00 | - | 136 | 68 | 68.36% |
| FCX221202P00043000 | 2022-11-22 3:36PM EST | 43.00 | 5.20 | 3.50 | 3.65 | 0.00 | - | 1 | 1 | 83.20% |
| FCX221202P00044000 | 2022-11-30 11:29AM EST | 44.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | 17 | 16 | 99.61% |
| FCX221202P00046000 | 2022-11-17 12:14PM EST | 46.00 | 10.05 | 6.50 | 6.65 | 0.00 | - | - | 0 | 129.69% |
| FCX221202P00047000 | 2022-11-29 9:42AM EST | 47.00 | 9.55 | 7.50 | 7.65 | 0.00 | - | 1 | 0 | 143.75% |
© 2022 Yahoo. All rights reserved.
