Canada markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.31-0.41 (-1.12%)
At close: 04:03PM EDT
36.40 +0.09 (+0.25%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX220527C000300002022-05-20 12:51PM EDT30.005.806.306.60-1.25-17.73%12094.53%
FCX220527C000320002022-05-19 12:34PM EDT32.005.334.454.600.00-440477.54%
FCX220527C000325002022-05-16 12:03AM EDT32.504.803.954.150.00-1373.05%
FCX220527C000330002022-05-20 3:18PM EDT33.003.103.553.70-0.35-10.14%20672.36%
FCX220527C000335002022-05-20 3:36PM EDT33.502.933.103.25-1.02-25.82%1468.56%
FCX220527C000340002022-05-20 3:29PM EDT34.002.472.712.81+0.38+18.18%2143166.41%
FCX220527C000345002022-05-20 2:31PM EDT34.501.882.312.41-1.08-36.49%53464.06%
FCX220527C000350002022-05-20 3:40PM EDT35.001.851.962.05-0.70-27.45%11536363.09%
FCX220527C000355002022-05-20 3:40PM EDT35.501.611.631.71-0.69-30.00%907561.62%
FCX220527C000360002022-05-20 3:59PM EDT36.001.361.361.41-0.74-35.24%55081761.33%
FCX220527C000365002022-05-20 3:53PM EDT36.501.071.071.15-0.55-33.95%11738259.77%
FCX220527C000370002022-05-20 3:57PM EDT37.000.880.850.91-0.21-19.27%1,41343058.98%
FCX220527C000375002022-05-20 3:59PM EDT37.500.670.640.71-0.35-34.31%12033257.62%
FCX220527C000380002022-05-20 3:59PM EDT38.000.510.490.54-0.24-32.00%34288857.03%
FCX220527C000385002022-05-20 3:58PM EDT38.500.390.360.41-0.36-48.00%25523656.54%
FCX220527C000390002022-05-20 3:58PM EDT39.000.280.270.31-0.21-42.86%1403,22056.64%
FCX220527C000395002022-05-20 2:42PM EDT39.500.150.190.24-0.23-60.53%2431056.64%
FCX220527C000400002022-05-20 3:56PM EDT40.000.150.150.17-0.09-37.50%9041,94857.03%
FCX220527C000410002022-05-20 3:42PM EDT41.000.090.070.09-0.06-40.00%22483456.64%
FCX220527C000420002022-05-20 1:24PM EDT42.000.030.040.05-0.12-80.00%1172058.59%
FCX220527C000430002022-05-20 3:46PM EDT43.000.020.020.04-0.07-77.78%557161.72%
FCX220527C000440002022-05-20 12:10PM EDT44.000.020.010.03-0.03-60.00%433,91664.06%
FCX220527C000450002022-05-20 3:59PM EDT45.000.020.010.02-0.03-60.00%8069067.97%
FCX220527C000460002022-05-19 1:22PM EDT46.000.010.010.02-0.03-75.00%131573.44%
FCX220527C000470002022-05-19 12:02PM EDT47.000.030.010.050.00-620187.50%
FCX220527C000480002022-05-19 3:49PM EDT48.000.020.000.030.00-210785.94%
FCX220527C000490002022-05-20 9:44AM EDT49.000.030.000.030.00-129390.63%
FCX220527C000500002022-05-19 9:49AM EDT50.000.020.000.020.00-151890.63%
FCX220527C000510002022-05-17 2:46PM EDT51.000.020.000.040.00-5155104.69%
FCX220527C000520002022-05-19 2:16PM EDT52.000.020.000.010.00-5933093.75%
FCX220527C000530002022-05-17 10:02AM EDT53.000.010.000.030.00-167110.94%
FCX220527C000540002022-05-19 12:39PM EDT54.000.020.000.030.00-1113115.63%
FCX220527C000550002022-05-17 9:34AM EDT55.000.020.000.030.00-1270120.31%
FCX220527C000560002022-05-16 3:13PM EDT56.000.010.000.040.00-10121128.13%
FCX220527C000600002022-05-11 2:49PM EDT60.000.030.000.020.00-798134.38%
FCX220527C000650002022-05-06 10:37AM EDT65.000.030.000.170.00-14199.61%
FCX220527C000700002022-05-09 10:31AM EDT70.000.010.000.050.00-20189.06%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX220527P000270002022-05-20 11:59AM EDT27.000.010.010.03-0.04-80.00%31996.88%
FCX220527P000280002022-05-20 2:59PM EDT28.000.020.010.030.00-207185.94%
FCX220527P000300002022-05-20 1:02PM EDT30.000.070.030.05+0.01+16.67%5871173.44%
FCX220527P000310002022-05-19 1:16PM EDT31.000.110.060.110.00-1149173.05%
FCX220527P000315002022-05-20 2:53PM EDT31.500.120.080.10-0.01-7.69%728067.77%
FCX220527P000320002022-05-20 3:42PM EDT32.000.120.100.14-0.03-20.00%27624866.21%
FCX220527P000325002022-05-20 3:42PM EDT32.500.160.140.17+0.01+6.67%6011364.06%
FCX220527P000330002022-05-20 3:16PM EDT33.000.300.190.22+0.09+42.86%37580862.70%
FCX220527P000335002022-05-20 3:51PM EDT33.500.260.250.28+0.02+8.33%26816060.74%
FCX220527P000340002022-05-20 3:59PM EDT34.000.360.330.38-0.02-5.26%65972059.96%
FCX220527P000350002022-05-20 3:56PM EDT35.000.600.570.62-0.04-6.25%6244,61657.42%
FCX220527P000355002022-05-20 3:58PM EDT35.500.760.730.79+0.16+26.67%7826756.45%
FCX220527P000360002022-05-20 3:55PM EDT36.000.960.940.99+0.02+2.13%45680855.76%
FCX220527P000365002022-05-20 3:53PM EDT36.501.241.161.23+0.07+5.98%18921854.59%
FCX220527P000370002022-05-20 3:52PM EDT37.001.431.431.53+0.01+0.70%10746754.39%
FCX220527P000380002022-05-20 3:59PM EDT38.002.102.072.16+0.41+24.26%6825151.76%
FCX220527P000385002022-05-20 11:44AM EDT38.502.942.442.57+0.85+40.67%71351.95%
FCX220527P000390002022-05-20 3:39PM EDT39.003.122.832.94+0.63+25.30%3113453.71%
FCX220527P000400002022-05-20 11:02AM EDT40.003.903.653.85+0.75+23.81%2133657.03%
FCX220527P000410002022-05-20 10:21AM EDT41.004.504.604.80+0.43+10.57%55260.94%
FCX220527P000420002022-05-20 2:51PM EDT42.006.155.555.75+1.27+26.02%133961.72%
FCX220527P000430002022-05-20 12:43PM EDT43.007.346.556.75+1.51+25.90%430169.53%
FCX220527P000440002022-05-20 12:43PM EDT44.008.347.507.85+1.52+22.29%564893.95%
FCX220527P000450002022-05-20 3:03PM EDT45.009.178.508.75+1.17+14.63%1357283.98%
FCX220527P000460002022-05-20 2:33PM EDT46.0010.409.459.70+1.50+16.85%221570.31%
FCX220527P000470002022-05-17 1:44PM EDT47.0010.4610.5010.850.00-196117.19%
FCX220527P000480002022-05-20 1:54PM EDT48.0012.1511.5011.80-1.20-8.99%786115.63%
FCX220527P000490002022-05-20 1:54PM EDT49.0013.1512.4512.80+1.50+12.88%69122.27%
FCX220527P000500002022-05-18 1:41PM EDT50.0013.6413.4013.800.00-612128.91%
FCX220527P000510002022-05-19 2:56PM EDT51.0013.8014.4514.800.00-13135.16%
FCX220527P000520002022-04-21 3:53PM EDT52.0015.7015.5015.800.00-10141.41%
FCX220527P000530002022-05-11 1:15PM EDT53.0016.8516.4516.800.00-10146.88%
FCX220527P000550002022-05-17 10:45AM EDT55.0018.4018.4518.850.00-10169.14%
FCX220527P000600002022-05-18 10:07AM EDT60.0022.8523.4523.800.00-33184.38%
FCX220527P000650002022-05-16 12:03AM EDT65.0028.9028.4528.800.00---207.81%