Canada markets close in 1 hour 11 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.53-0.27 (-0.69%)
As of 02:49PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX221202C000230002022-11-23 9:34AM EST23.0014.5516.3516.500.00-110.00%
FCX221202C000250002022-11-30 1:48PM EST25.0013.4514.3514.500.00-29310.00%
FCX221202C000260002022-11-30 3:36PM EST26.0013.7013.3513.500.00-140.00%
FCX221202C000270002022-11-22 10:21AM EST27.0010.5512.3512.500.00-4150.00%
FCX221202C000280002022-12-01 12:43PM EST28.0011.5211.4011.50+1.52+15.20%1900.00%
FCX221202C000290002022-11-29 3:40PM EST29.008.5110.3510.500.00-5640.00%
FCX221202C000295002022-11-23 2:03PM EST29.508.709.8510.000.00--30.00%
FCX221202C000300002022-11-30 10:35AM EST30.008.169.359.500.00-5380.00%
FCX221202C000310002022-12-01 9:39AM EST31.008.208.358.50-0.23-2.73%281770.00%
FCX221202C000315002022-11-28 10:18AM EST31.505.327.858.000.00-110.00%
FCX221202C000320002022-12-01 12:02PM EST32.007.307.357.50+1.07+17.17%605130.00%
FCX221202C000325002022-12-01 2:32PM EST32.506.956.857.00+1.26+22.14%27540.00%
FCX221202C000330002022-12-01 11:43AM EST33.006.446.356.50+0.24+3.87%15920.00%
FCX221202C000335002022-11-29 11:04AM EST33.503.715.906.000.00-6300.00%
FCX221202C000340002022-12-01 12:45PM EST34.005.605.355.50+1.74+45.08%142950.00%
FCX221202C000345002022-11-30 3:56PM EST34.505.154.855.000.00-4530.00%
FCX221202C000350002022-12-01 1:14PM EST35.004.624.354.50-0.01-0.22%2281,0920.00%
FCX221202C000355002022-12-01 9:57AM EST35.504.303.854.00+2.20+104.76%62190.00%
FCX221202C000360002022-12-01 2:11PM EST36.003.553.403.50-0.15-4.05%421,2810.00%
FCX221202C000365002022-12-01 1:54PM EST36.503.052.912.98-0.13-4.09%16760.00%
FCX221202C000370002022-12-01 2:22PM EST37.002.502.432.48-0.20-7.41%1018370.00%
FCX221202C000375002022-12-01 2:29PM EST37.501.981.952.02-0.27-12.00%275920.00%
FCX221202C000380002022-12-01 1:56PM EST38.001.621.481.55-0.16-8.99%2092,06333.99%
FCX221202C000385002022-12-01 1:54PM EST38.501.211.081.15-0.30-19.87%11456840.82%
FCX221202C000390002022-12-01 1:59PM EST39.000.820.730.78-0.28-25.45%6011,20740.63%
FCX221202C000395002022-12-01 2:18PM EST39.500.520.460.49-0.30-36.59%49449240.92%
FCX221202C000400002022-12-01 2:25PM EST40.000.300.260.29-0.25-45.45%5312,05641.80%
FCX221202C000405002022-12-01 12:40PM EST40.500.190.150.16-0.16-45.71%1732442.77%
FCX221202C000410002022-12-01 12:32PM EST41.000.100.070.09-0.12-54.55%33669744.53%
FCX221202C000415002022-12-01 11:52AM EST41.500.050.040.05-0.09-64.29%568346.88%
FCX221202C000420002022-12-01 12:18PM EST42.000.030.020.03-0.08-72.73%371,07049.22%
FCX221202C000425002022-12-01 10:32AM EST42.500.010.000.03-0.01-50.00%145650.00%
FCX221202C000430002022-11-30 3:26PM EST43.000.030.000.010.00-1813650.00%
FCX221202C000435002022-11-25 10:15AM EST43.500.020.000.020.00-505059.38%
FCX221202C000440002022-11-28 12:34PM EST44.000.020.000.020.00-211765.63%
FCX221202C000450002022-11-30 3:22PM EST45.000.020.000.010.00-1815771.88%
FCX221202C000460002022-11-25 10:55AM EST46.000.010.000.030.00-102293.75%
FCX221202C000470002022-11-18 3:08PM EST47.000.020.000.030.00-11104.69%
FCX221202C000480002022-11-30 3:22PM EST48.000.010.000.030.00-99115.63%
FCX221202C000500002022-11-11 10:05AM EST50.000.170.000.010.00--4118.75%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX221202P000180002022-10-31 2:48PM EST18.000.030.000.020.00-160400.00%
FCX221202P000190002022-10-25 9:06AM EST19.000.030.000.030.00-13393.75%
FCX221202P000200002022-11-28 12:44PM EST20.000.010.000.010.00-18325.00%
FCX221202P000210002022-11-01 11:45AM EST21.000.030.000.040.00-416356.25%
FCX221202P000220002022-11-29 2:24PM EST22.000.020.000.030.00-732318.75%
FCX221202P000230002022-11-18 3:03PM EST23.000.010.000.020.00-1154281.25%
FCX221202P000240002022-11-28 3:49PM EST24.000.010.000.030.00-1171275.00%
FCX221202P000250002022-11-25 10:54AM EST25.000.010.000.020.00-2114243.75%
FCX221202P000260002022-11-28 12:44PM EST26.000.030.000.030.00-1453234.38%
FCX221202P000270002022-11-25 10:54AM EST27.000.020.000.010.00-260187.50%
FCX221202P000280002022-11-21 3:21PM EST28.000.030.000.020.00-9131187.50%
FCX221202P000290002022-11-28 10:00AM EST29.000.010.000.030.00-570178.13%
FCX221202P000300002022-11-23 11:29AM EST30.000.010.000.020.00-2277153.13%
FCX221202P000310002022-11-30 2:52PM EST31.000.010.000.020.00-3371137.50%
FCX221202P000315002022-11-30 12:46PM EST31.500.010.000.030.00-300468135.94%
FCX221202P000320002022-11-30 11:14AM EST32.000.020.000.010.00-321600112.50%
FCX221202P000325002022-12-01 1:42PM EST32.500.010.000.020.00-4669112.50%
FCX221202P000330002022-12-01 9:33AM EST33.000.010.000.030.00-1746110.94%
FCX221202P000335002022-11-30 2:28PM EST33.500.020.000.030.00-51,585103.13%
FCX221202P000340002022-12-01 11:19AM EST34.000.020.000.030.00-297695.31%
FCX221202P000345002022-12-01 12:50PM EST34.500.030.010.02-0.01-25.00%1960187.50%
FCX221202P000350002022-12-01 1:22PM EST35.000.010.010.03-0.02-66.67%6252,24882.81%
FCX221202P000355002022-12-01 10:27AM EST35.500.030.010.030.00-1066575.00%
FCX221202P000360002022-12-01 1:54PM EST36.000.020.020.030.00-491,93968.75%
FCX221202P000365002022-12-01 12:07PM EST36.500.030.020.03-0.01-25.00%5553360.16%
FCX221202P000370002022-12-01 2:29PM EST37.000.030.030.04-0.04-57.14%1522,58455.47%
FCX221202P000375002022-12-01 1:54PM EST37.500.050.050.06-0.03-37.50%15884651.17%
FCX221202P000380002022-12-01 2:34PM EST38.000.100.090.10-0.05-33.33%6131,80349.22%
FCX221202P000385002022-12-01 2:25PM EST38.500.170.160.19-0.06-26.09%5332148.63%
FCX221202P000390002022-12-01 2:04PM EST39.000.320.320.34-0.05-13.51%1,05331148.63%
FCX221202P000400002022-12-01 12:59PM EST40.000.740.820.87-0.09-10.84%7920151.37%
FCX221202P000405002022-11-30 3:41PM EST40.501.181.191.250.00-1036151.95%
FCX221202P000410002022-11-29 11:04AM EST41.003.901.621.690.00-805057.03%
FCX221202P000415002022-12-01 10:27AM EST41.502.552.072.15-1.35-34.62%6661.72%
FCX221202P000420002022-11-30 3:01PM EST42.002.842.552.630.00-1366868.36%
FCX221202P000430002022-11-22 3:36PM EST43.005.203.503.650.00-1183.20%
FCX221202P000440002022-11-30 11:29AM EST44.005.604.504.650.00-171699.61%
FCX221202P000460002022-11-17 12:14PM EST46.0010.056.506.650.00--0129.69%
FCX221202P000470002022-11-29 9:42AM EST47.009.557.507.650.00-10143.75%