Canada markets closed

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
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX211022C000200002021-10-18 2:28AM EDT20.0017.5218.5018.65+17.52--8250.00%
FCX211022C000250002021-10-13 3:08PM EDT25.0011.1013.5013.650.00-4000171.88%
FCX211022C000270002021-10-18 2:48PM EDT27.0011.5711.5011.65+2.52+27.85%4371,122144.53%
FCX211022C000280002021-10-06 12:53PM EDT28.003.6710.5010.650.00-10131.25%
FCX211022C000290002021-10-14 10:26AM EDT29.008.809.509.650.00-17118.75%
FCX211022C000300002021-10-18 2:02PM EDT30.008.368.508.65+0.84+11.17%259106.25%
FCX211022C000310002021-10-18 10:17AM EDT31.007.807.507.65+1.14+17.12%131,13594.53%
FCX211022C000320002021-10-18 10:26AM EDT32.006.956.556.65+1.55+28.70%341,30490.63%
FCX211022C000330002021-10-18 12:03PM EDT33.005.435.555.65+1.22+28.98%1001,53678.13%
FCX211022C000340002021-10-18 3:50PM EDT34.004.754.554.70+1.40+41.79%1802,59070.70%
FCX211022C000350002021-10-18 3:56PM EDT35.003.703.603.75+1.20+48.00%1431,38864.84%
FCX211022C000360002021-10-18 3:59PM EDT36.002.832.752.84+1.02+56.35%3563,68162.31%
FCX211022C000370002021-10-18 3:51PM EDT37.002.101.982.03+0.91+76.47%7601,98860.25%
FCX211022C000380002021-10-18 3:59PM EDT38.001.351.331.39+0.56+70.89%2,8135,91059.77%
FCX211022C000390002021-10-18 3:59PM EDT39.000.870.850.90+0.37+74.00%4,6453,94860.16%
FCX211022C000400002021-10-18 3:59PM EDT40.000.540.530.56+0.25+86.21%13,40719,19361.52%
FCX211022C000410002021-10-18 3:59PM EDT41.000.330.310.33+0.15+83.33%3,3241,75462.31%
FCX211022C000420002021-10-18 3:53PM EDT42.000.210.190.20+0.11+110.00%2,9631,69064.65%
FCX211022C000430002021-10-18 3:57PM EDT43.000.120.120.13+0.05+71.43%2,32183167.97%
FCX211022C000440002021-10-18 3:47PM EDT44.000.090.070.08+0.04+80.00%66857369.92%
FCX211022C000450002021-10-18 3:25PM EDT45.000.050.040.050.00-774471.88%
FCX211022C000460002021-10-18 12:49PM EDT46.000.020.030.04+0.02+100.00%1762376.56%
FCX211022C000470002021-10-18 3:54PM EDT47.000.020.010.04-0.01-33.33%1316980.47%
FCX211022C000480002021-10-18 10:22AM EDT48.000.020.000.05+0.02+200.00%61087.50%
FCX211022C000490002021-10-15 3:36PM EDT49.000.020.000.010.00-24024078.13%
FCX211022C000500002021-10-15 2:58PM EDT50.000.010.000.02-0.05-83.33%612690.63%
FCX211022C000510002021-10-18 2:28AM EDT51.000.02-0.02+0.02--560104.69%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX211022P000160002021-10-04 2:02PM EDT16.000.050.000.090.00-510339.06%
FCX211022P000190002021-10-05 11:04AM EDT19.000.010.000.030.00--750240.63%
FCX211022P000200002021-10-05 11:02AM EDT20.000.010.000.010.00--1,210200.00%
FCX211022P000210002021-09-21 11:21AM EDT21.000.130.000.030.00--0209.38%
FCX211022P000220002021-10-18 2:52PM EDT22.000.020.000.030.00-1052193.75%
FCX211022P000240002021-10-12 10:55AM EDT24.000.020.000.020.00-4042159.38%
FCX211022P000250002021-10-13 12:57PM EDT25.000.010.000.010.00-12,824137.50%
FCX211022P000260002021-10-12 11:10AM EDT26.000.020.000.010.00-562125.00%
FCX211022P000270002021-10-18 1:13PM EDT27.000.010.000.03-0.01-50.00%1264128.13%
FCX211022P000280002021-10-15 10:21AM EDT28.000.010.000.03-0.01-50.00%1317117.19%
FCX211022P000290002021-10-18 12:05PM EDT29.000.020.010.020.00-2644106.25%
FCX211022P000300002021-10-18 3:39PM EDT30.000.020.000.02-0.01-33.33%1539790.63%
FCX211022P000310002021-10-18 3:32PM EDT31.000.020.020.03-0.03-60.00%371,37589.06%
FCX211022P000320002021-10-18 3:40PM EDT32.000.020.020.03-0.06-75.00%751,51078.13%
FCX211022P000330002021-10-18 2:07PM EDT33.000.040.030.04-0.08-66.67%8961571.09%
FCX211022P000340002021-10-18 3:32PM EDT34.000.070.050.07-0.16-69.57%2631,53865.63%
FCX211022P000350002021-10-18 3:58PM EDT35.000.110.110.12-0.30-73.17%8581,29362.11%
FCX211022P000360002021-10-18 3:59PM EDT36.000.230.220.24-0.43-65.15%1,2831,65359.96%
FCX211022P000370002021-10-18 3:59PM EDT37.000.440.430.45-0.67-60.36%1,8933,58858.59%
FCX211022P000380002021-10-18 3:59PM EDT38.000.800.780.81-0.89-52.66%1,0771,45458.40%
FCX211022P000390002021-10-18 3:49PM EDT39.001.261.271.34-1.09-46.38%5421,56758.50%
FCX211022P000400002021-10-18 1:35PM EDT40.002.061.922.02-1.04-33.55%54230759.38%
FCX211022P000410002021-10-18 10:27AM EDT41.002.532.722.81-1.32-34.29%425861.13%
FCX211022P000420002021-10-18 12:10PM EDT42.003.823.553.70-0.78-16.96%2461.52%
FCX211022P000440002021-10-18 9:36AM EDT44.005.505.455.85+5.50+500.00%51586.91%
FCX211022P000450002021-10-13 3:28PM EDT45.009.256.406.550.00-6660.94%
FCX211022P000460002021-10-18 2:28AM EDT46.007.307.407.55+7.30--167.97%