Canada markets close in 3 hours 39 minutes

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.
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX210806C000250002021-07-19 2:46PM EDT25.007.3011.4011.500.00--2177.34%
FCX210806C000280002021-08-02 11:04AM EDT28.009.508.458.550.00-59280129.69%
FCX210806C000290002021-08-02 11:04AM EDT29.008.507.357.450.00-52010.00%
FCX210806C000300002021-08-03 9:57AM EDT30.005.806.406.55-1.20-17.14%16787.50%
FCX210806C000305002021-07-19 9:50AM EDT30.502.245.906.050.00--181.25%
FCX210806C000310002021-07-26 12:39PM EDT31.005.645.405.550.00-31575.00%
FCX210806C000315002021-07-20 3:35PM EDT31.502.284.855.000.00-3578.91%
FCX210806C000320002021-07-29 3:28PM EDT32.006.384.454.550.00-17471.88%
FCX210806C000325002021-08-02 10:38AM EDT32.505.983.954.050.00-18864.84%
FCX210806C000330002021-08-02 1:49PM EDT33.004.153.403.500.00-415757.81%
FCX210806C000335002021-08-02 1:37PM EDT33.503.752.943.100.00-720155.08%
FCX210806C000340002021-08-02 11:37AM EDT34.002.552.482.56-0.66-20.56%10294453.91%
FCX210806C000345002021-08-02 9:35AM EDT34.502.792.072.120.00-101,23750.00%
FCX210806C000350002021-08-03 11:34AM EDT35.001.671.591.64-0.19-10.22%8393945.31%
FCX210806C000355002021-08-03 10:07AM EDT35.501.301.161.23-0.10-7.14%5431,20042.77%
FCX210806C000360002021-08-03 10:43AM EDT36.000.920.830.92-0.13-12.38%8131,33644.14%
FCX210806C000365002021-08-03 12:03PM EDT36.500.590.590.64-0.17-22.37%23163943.46%
FCX210806C000370002021-08-03 12:03PM EDT37.000.380.380.42-0.15-28.30%1,0233,09442.77%
FCX210806C000375002021-08-03 12:02PM EDT37.500.240.250.27-0.13-35.14%6362,69043.16%
FCX210806C000380002021-08-03 12:04PM EDT38.000.160.150.16-0.09-36.00%1,2243,49742.77%
FCX210806C000385002021-08-03 11:49AM EDT38.500.100.090.11-0.06-37.50%2683,10345.31%
FCX210806C000390002021-08-03 11:52AM EDT39.000.070.060.08-0.03-30.00%4933,31148.05%
FCX210806C000395002021-08-03 11:38AM EDT39.500.050.040.06-0.02-28.57%611,19251.17%
FCX210806C000400002021-08-03 11:55AM EDT40.000.040.040.05-0.02-33.33%1,3586,10653.91%
FCX210806C000405002021-08-03 9:42AM EDT40.500.020.030.03-0.02-50.00%22522455.47%
FCX210806C000410002021-08-03 10:49AM EDT41.000.020.020.040.00-2401,24460.16%
FCX210806C000415002021-08-03 11:13AM EDT41.500.020.010.03-0.02-50.00%11116660.94%
FCX210806C000420002021-08-03 11:02AM EDT42.000.010.010.03-0.02-66.67%8737065.63%
FCX210806C000425002021-08-03 11:38AM EDT42.500.020.020.03+0.01+100.00%139772.66%
FCX210806C000430002021-08-03 11:47AM EDT43.000.010.010.020.00-131,74271.88%
FCX210806C000435002021-08-03 11:44AM EDT43.500.010.010.02-0.02-66.67%251,30976.56%
FCX210806C000440002021-08-03 11:54AM EDT44.000.020.010.020.00-3114280.47%
FCX210806C000445002021-08-03 11:54AM EDT44.500.020.010.03-0.01-33.33%5520187.50%
FCX210806C000450002021-07-27 12:40PM EDT45.000.020.000.010.00-323678.13%
FCX210806C000500002021-07-28 1:19PM EDT50.000.010.000.010.00-1011112.50%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX210806P000250002021-07-29 9:51AM EDT25.000.010.000.010.00-136137.50%
FCX210806P000260002021-07-22 12:37PM EDT26.000.020.000.040.00--601143.75%
FCX210806P000270002021-07-22 10:32AM EDT27.000.010.000.030.00--1,000125.00%
FCX210806P000280002021-07-21 9:53AM EDT28.000.080.000.010.00-233896.88%
FCX210806P000290002021-07-30 12:13PM EDT29.000.020.000.050.00-219105.47%
FCX210806P000300002021-07-30 12:55PM EDT30.000.020.000.010.00-127175.00%
FCX210806P000305002021-08-02 11:54AM EDT30.500.010.000.020.00-14675.00%
FCX210806P000310002021-07-29 10:04AM EDT31.000.020.000.02+0.01+100.00%118568.75%
FCX210806P000315002021-08-02 10:45AM EDT31.500.010.000.020.00-231162.50%
FCX210806P000320002021-08-03 11:53AM EDT32.000.020.020.02-0.01-33.33%72020062.50%
FCX210806P000325002021-07-30 2:56PM EDT32.500.020.010.030.00-4440056.25%
FCX210806P000330002021-08-03 11:18AM EDT33.000.030.020.040.00-3570753.91%
FCX210806P000335002021-08-03 10:20AM EDT33.500.050.030.060.00-19516350.78%
FCX210806P000340002021-08-03 11:48AM EDT34.000.070.060.080.00-1001,06050.39%
FCX210806P000345002021-08-03 11:16AM EDT34.500.110.090.13-0.02-15.38%5253248.83%
FCX210806P000350002021-08-03 10:59AM EDT35.000.270.160.19+0.06+28.57%10983545.90%
FCX210806P000355002021-08-03 11:12AM EDT35.500.320.250.30+0.02+6.67%5932344.73%
FCX210806P000360002021-08-03 11:57AM EDT36.000.420.420.47-0.08-16.00%5581,28644.53%
FCX210806P000365002021-08-03 11:56AM EDT36.500.630.640.70-0.05-7.35%4971,26344.53%
FCX210806P000370002021-08-03 12:03PM EDT37.000.950.920.96-0.02-2.06%812,22842.58%
FCX210806P000375002021-08-03 11:50AM EDT37.501.271.251.31-0.02-1.55%1,9652,33842.77%
FCX210806P000380002021-08-03 9:41AM EDT38.002.241.651.72+0.59+35.76%261,70644.34%
FCX210806P000385002021-08-02 3:43PM EDT38.502.692.082.19+0.61+29.33%750149.61%
FCX210806P000390002021-08-03 11:07AM EDT39.002.692.572.64+0.34+14.47%1918050.59%
FCX210806P000395002021-08-02 11:08AM EDT39.502.203.003.150.00-519258.98%
FCX210806P000400002021-08-02 3:23PM EDT40.003.103.503.650.00-7717950.00%
FCX210806P000405002021-08-02 3:46PM EDT40.503.804.054.150.00-71962.11%
FCX210806P000410002021-08-02 3:28PM EDT41.004.104.504.650.00-58760.94%
FCX210806P000415002021-07-30 12:31PM EDT41.503.655.055.150.00-2273.44%
FCX210806P000420002021-07-29 10:07AM EDT42.004.535.505.650.00-1171.09%
FCX210806P000430002021-07-19 12:25PM EDT43.0010.886.506.600.00-1065.63%
FCX210806P000440002021-07-29 1:20PM EDT44.005.607.507.600.00--1571.88%
FCX210806P000445002021-07-29 2:22PM EDT44.506.308.008.200.00-30103.52%
FCX210806P000450002021-07-29 11:34AM EDT45.006.808.558.650.00-28108.20%