Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230929C00030000 | 2023-09-20 2:31PM EDT | 30.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX230929C00033000 | 2023-09-25 12:14PM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX230929C00034000 | 2023-09-26 2:56PM EDT | 34.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX230929C00035000 | 2023-09-26 3:58PM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FCX230929C00035500 | 2023-09-26 3:24PM EDT | 35.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FCX230929C00036000 | 2023-09-26 3:53PM EDT | 36.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| FCX230929C00036500 | 2023-09-26 3:25PM EDT | 36.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| FCX230929C00037000 | 2023-09-26 3:41PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 3.13% |
| FCX230929C00037500 | 2023-09-26 3:59PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| FCX230929C00038000 | 2023-09-26 3:29PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| FCX230929C00038500 | 2023-09-26 3:19PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| FCX230929C00039000 | 2023-09-26 3:17PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| FCX230929C00039500 | 2023-09-26 2:21PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| FCX230929C00040000 | 2023-09-26 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| FCX230929C00040500 | 2023-09-26 2:48PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX230929C00041000 | 2023-09-26 12:39PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| FCX230929C00041500 | 2023-09-25 12:55PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FCX230929C00042000 | 2023-09-26 12:34PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| FCX230929C00042500 | 2023-09-26 12:55PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX230929C00043000 | 2023-09-26 3:29PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| FCX230929C00043500 | 2023-09-21 9:33AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FCX230929C00044000 | 2023-09-26 10:31AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX230929C00044500 | 2023-09-22 10:52AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FCX230929C00045000 | 2023-09-25 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| FCX230929C00045500 | 2023-09-25 9:33AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| FCX230929C00046000 | 2023-09-22 11:19AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX230929C00046500 | 2023-09-20 2:18PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX230929C00047000 | 2023-09-12 11:53AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FCX230929C00048000 | 2023-09-15 2:10PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX230929C00049000 | 2023-09-22 1:44PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FCX230929C00050000 | 2023-09-05 10:20AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| FCX230929C00051000 | 2023-09-05 10:25AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| FCX230929C00052000 | 2023-09-05 10:21AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230929P00025000 | 2023-08-17 12:49PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 178.13% |
| FCX230929P00030000 | 2023-09-21 2:31PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX230929P00031000 | 2023-09-07 2:03PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX230929P00032500 | 2023-09-26 12:38PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| FCX230929P00033000 | 2023-09-26 10:26AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX230929P00033500 | 2023-09-22 11:41AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FCX230929P00034000 | 2023-09-26 11:47AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX230929P00034500 | 2023-09-26 3:44PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FCX230929P00035000 | 2023-09-26 2:48PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| FCX230929P00035500 | 2023-09-26 3:04PM EDT | 35.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| FCX230929P00036000 | 2023-09-26 3:49PM EDT | 36.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 6.25% |
| FCX230929P00036500 | 2023-09-26 3:16PM EDT | 36.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| FCX230929P00037000 | 2023-09-26 3:59PM EDT | 37.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FCX230929P00037500 | 2023-09-26 12:38PM EDT | 37.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FCX230929P00038000 | 2023-09-26 3:45PM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| FCX230929P00038500 | 2023-09-26 2:49PM EDT | 38.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX230929P00039000 | 2023-09-26 2:36PM EDT | 39.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FCX230929P00039500 | 2023-09-26 12:09PM EDT | 39.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX230929P00040000 | 2023-09-26 3:48PM EDT | 40.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| FCX230929P00040500 | 2023-09-26 11:57AM EDT | 40.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FCX230929P00041000 | 2023-09-26 1:27PM EDT | 41.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX230929P00041500 | 2023-09-21 9:33AM EDT | 41.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX230929P00042000 | 2023-09-26 10:35AM EDT | 42.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX230929P00042500 | 2023-09-18 3:09PM EDT | 42.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX230929P00043000 | 2023-09-22 3:38PM EDT | 43.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX230929P00043500 | 2023-09-22 1:38PM EDT | 43.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX230929P00044000 | 2023-09-25 12:30PM EDT | 44.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX230929P00045000 | 2023-09-13 12:30PM EDT | 45.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
