Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230331C00025000 | 2023-03-15 3:44PM EDT | 25.00 | 10.34 | 12.95 | 13.10 | 0.00 | - | - | 12 | 126.56% |
| FCX230331C00030000 | 2023-03-22 2:39PM EDT | 30.00 | 8.76 | 7.90 | 8.10 | 0.00 | - | 400 | 401 | 101.56% |
| FCX230331C00032000 | 2023-03-24 12:09PM EDT | 32.00 | 6.00 | 5.95 | 6.20 | +0.07 | +1.18% | 230 | 1,806 | 73.05% |
| FCX230331C00033000 | 2023-03-20 2:12PM EDT | 33.00 | 4.65 | 5.00 | 5.15 | 0.00 | - | 1 | 1 | 62.50% |
| FCX230331C00033500 | 2023-03-23 1:25PM EDT | 33.50 | 5.05 | 4.50 | 4.65 | 0.00 | - | 1 | 6 | 57.03% |
| FCX230331C00034000 | 2023-03-24 12:08PM EDT | 34.00 | 4.08 | 4.05 | 4.20 | +1.01 | +32.90% | 3 | 32 | 58.79% |
| FCX230331C00034500 | 2023-03-22 10:10AM EDT | 34.50 | 4.25 | 3.60 | 3.80 | 0.00 | - | 2 | 24 | 60.94% |
| FCX230331C00035000 | 2023-03-24 3:40PM EDT | 35.00 | 3.27 | 3.10 | 3.30 | +0.42 | +14.74% | 21 | 137 | 54.30% |
| FCX230331C00035500 | 2023-03-24 1:42PM EDT | 35.50 | 2.80 | 2.67 | 2.85 | -0.89 | -24.12% | 2 | 19 | 52.54% |
| FCX230331C00036000 | 2023-03-24 3:29PM EDT | 36.00 | 2.43 | 2.28 | 2.44 | +0.10 | +4.29% | 118 | 259 | 52.25% |
| FCX230331C00036500 | 2023-03-24 3:26PM EDT | 36.50 | 2.00 | 1.91 | 2.06 | -0.41 | -17.01% | 178 | 287 | 51.76% |
| FCX230331C00037000 | 2023-03-24 3:27PM EDT | 37.00 | 1.63 | 1.55 | 1.63 | +0.09 | +5.84% | 330 | 559 | 50.59% |
| FCX230331C00037500 | 2023-03-24 3:57PM EDT | 37.50 | 1.28 | 1.23 | 1.31 | -0.04 | -3.03% | 255 | 247 | 49.61% |
| FCX230331C00038000 | 2023-03-24 3:58PM EDT | 38.00 | 1.00 | 0.97 | 1.02 | -0.06 | -5.66% | 1,673 | 719 | 48.34% |
| FCX230331C00038500 | 2023-03-24 3:48PM EDT | 38.50 | 0.73 | 0.72 | 0.78 | +0.05 | +7.35% | 363 | 229 | 47.66% |
| FCX230331C00039000 | 2023-03-24 3:56PM EDT | 39.00 | 0.55 | 0.54 | 0.57 | 0.00 | - | 501 | 1,098 | 46.39% |
| FCX230331C00039500 | 2023-03-24 3:56PM EDT | 39.50 | 0.37 | 0.37 | 0.41 | -0.07 | -15.91% | 312 | 273 | 45.80% |
| FCX230331C00040000 | 2023-03-24 3:55PM EDT | 40.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 291 | 2,307 | 46.09% |
| FCX230331C00040500 | 2023-03-24 3:55PM EDT | 40.50 | 0.19 | 0.17 | 0.21 | -0.04 | -17.39% | 35 | 301 | 46.09% |
| FCX230331C00041000 | 2023-03-24 3:50PM EDT | 41.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 220 | 732 | 46.48% |
| FCX230331C00041500 | 2023-03-24 1:22PM EDT | 41.50 | 0.10 | 0.08 | 0.10 | -0.18 | -64.29% | 31 | 165 | 46.29% |
| FCX230331C00042000 | 2023-03-24 12:34PM EDT | 42.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 650 | 274 | 46.88% |
| FCX230331C00042500 | 2023-03-24 10:19AM EDT | 42.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 50 | 515 | 47.66% |
| FCX230331C00043000 | 2023-03-24 3:22PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 32 | 297 | 47.27% |
| FCX230331C00043500 | 2023-03-21 3:42PM EDT | 43.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 7 | 48 | 50.78% |
| FCX230331C00044000 | 2023-03-24 3:54PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 64 | 976 | 50.78% |
| FCX230331C00045000 | 2023-03-24 1:28PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 874 | 54.69% |
| FCX230331C00046000 | 2023-03-23 3:30PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 245 | 60.94% |
| FCX230331C00047000 | 2023-03-23 10:18AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 145 | 67.19% |
| FCX230331C00048000 | 2023-03-24 12:57PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 352 | 75.78% |
| FCX230331C00049000 | 2023-03-20 12:03PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 67 | 78.13% |
| FCX230331C00050000 | 2023-03-16 12:48PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 898 | 83.59% |
| FCX230331C00051000 | 2023-03-01 11:45AM EDT | 51.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 89.06% |
| FCX230331C00052000 | 2023-03-06 4:28PM EDT | 52.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 93.75% |
| FCX230331C00053000 | 2023-03-06 4:45PM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 204 | 62 | 98.44% |
| FCX230331C00055000 | 2023-03-01 11:06AM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 3 | 107.81% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230331P00025000 | 2023-03-14 12:01PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 134.38% |
| FCX230331P00030000 | 2023-03-24 11:56AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 123 | 76.56% |
| FCX230331P00031000 | 2023-03-23 11:44AM EDT | 31.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 19 | 71.88% |
| FCX230331P00032000 | 2023-03-24 3:29PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 468 | 1,100 | 64.06% |
| FCX230331P00033000 | 2023-03-24 3:40PM EDT | 33.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 2 | 880 | 60.16% |
| FCX230331P00033500 | 2023-03-24 2:15PM EDT | 33.50 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 7 | 56 | 58.59% |
| FCX230331P00034000 | 2023-03-24 2:32PM EDT | 34.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 7 | 261 | 57.42% |
| FCX230331P00034500 | 2023-03-24 3:19PM EDT | 34.50 | 0.13 | 0.12 | 0.15 | -0.12 | -48.00% | 25 | 130 | 55.27% |
| FCX230331P00035000 | 2023-03-24 3:59PM EDT | 35.00 | 0.17 | 0.16 | 0.20 | -0.09 | -34.62% | 92 | 2,033 | 53.52% |
| FCX230331P00035500 | 2023-03-24 3:55PM EDT | 35.50 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 827 | 17,205 | 50.98% |
| FCX230331P00036000 | 2023-03-24 3:48PM EDT | 36.00 | 0.33 | 0.29 | 0.35 | -0.13 | -28.26% | 603 | 1,340 | 50.20% |
| FCX230331P00036500 | 2023-03-24 3:59PM EDT | 36.50 | 0.43 | 0.40 | 0.46 | -0.14 | -24.56% | 364 | 447 | 50.88% |
| FCX230331P00037000 | 2023-03-24 3:42PM EDT | 37.00 | 0.57 | 0.55 | 0.61 | -0.16 | -21.92% | 360 | 440 | 50.10% |
| FCX230331P00037500 | 2023-03-24 3:52PM EDT | 37.50 | 0.76 | 0.71 | 0.77 | -0.17 | -18.28% | 143 | 1,439 | 48.15% |
| FCX230331P00038000 | 2023-03-24 3:59PM EDT | 38.00 | 0.96 | 0.93 | 0.98 | -0.12 | -11.11% | 320 | 1,841 | 46.88% |
| FCX230331P00038500 | 2023-03-24 3:52PM EDT | 38.50 | 1.24 | 1.18 | 1.25 | -0.35 | -22.01% | 54 | 580 | 46.68% |
| FCX230331P00039000 | 2023-03-24 1:44PM EDT | 39.00 | 1.59 | 1.49 | 1.55 | -0.16 | -9.14% | 29 | 469 | 45.90% |
| FCX230331P00039500 | 2023-03-24 11:34AM EDT | 39.50 | 2.28 | 1.80 | 1.92 | +0.58 | +34.12% | 5 | 143 | 46.88% |
| FCX230331P00040000 | 2023-03-24 3:48PM EDT | 40.00 | 2.27 | 2.18 | 2.35 | -0.20 | -8.10% | 67 | 314 | 49.90% |
| FCX230331P00040500 | 2023-03-23 3:43PM EDT | 40.50 | 2.89 | 2.58 | 2.76 | 0.00 | - | 3 | 8 | 50.39% |
| FCX230331P00041000 | 2023-03-24 3:38PM EDT | 41.00 | 3.00 | 3.05 | 3.20 | -0.45 | -13.04% | 16 | 252 | 51.66% |
| FCX230331P00041500 | 2023-03-24 10:13AM EDT | 41.50 | 4.27 | 3.50 | 3.65 | -0.18 | -4.04% | 18 | 41 | 52.54% |
| FCX230331P00042000 | 2023-03-24 3:17PM EDT | 42.00 | 4.08 | 3.95 | 4.15 | +0.58 | +16.57% | 9 | 225 | 57.62% |
| FCX230331P00042500 | 2023-03-20 3:31PM EDT | 42.50 | 5.20 | 4.45 | 4.65 | 0.00 | - | 5 | 12 | 62.31% |
| FCX230331P00043000 | 2023-03-24 12:27PM EDT | 43.00 | 4.87 | 4.95 | 5.10 | +0.84 | +20.84% | 1 | 191 | 61.13% |
| FCX230331P00043500 | 2023-03-21 1:52PM EDT | 43.50 | 5.49 | 5.45 | 5.60 | 0.00 | - | 1 | 2 | 52.34% |
| FCX230331P00044000 | 2023-03-21 2:56PM EDT | 44.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 1 | 13 | 69.53% |
| FCX230331P00044500 | 2023-03-15 3:41PM EDT | 44.50 | 9.24 | 6.45 | 6.60 | 0.00 | - | - | 0 | 59.38% |
| FCX230331P00045000 | 2023-03-22 3:44PM EDT | 45.00 | 6.65 | 6.85 | 7.10 | 0.00 | - | 2 | 8 | 77.54% |
| FCX230331P00046000 | 2023-03-08 4:36PM EDT | 46.00 | 5.77 | 7.85 | 8.10 | 0.00 | - | - | 2 | 85.16% |
| FCX230331P00047000 | 2023-03-14 3:02PM EDT | 47.00 | 9.13 | 8.85 | 9.10 | 0.00 | - | 8 | 15 | 92.58% |
| FCX230331P00049000 | 2023-03-10 4:11PM EDT | 49.00 | 10.91 | 10.85 | 11.15 | 0.00 | - | 10 | 0 | 75.00% |
| FCX230331P00051000 | 2023-03-07 12:03PM EDT | 51.00 | 10.20 | 12.85 | 13.10 | 0.00 | - | - | 1 | 119.53% |
© 2023 Yahoo. All rights reserved.
