Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00025000 | 2024-04-17 1:01PM EDT | 25.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FCX240426C00034000 | 2024-04-15 9:40AM EDT | 34.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| FCX240426C00038000 | 2024-04-05 3:37PM EDT | 38.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240426C00039000 | 2024-04-23 2:12PM EDT | 39.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FCX240426C00040000 | 2024-04-11 2:34PM EDT | 40.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FCX240426C00041000 | 2024-04-23 1:15PM EDT | 41.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 80 | 49 | 0.00% |
| FCX240426C00042000 | 2024-04-23 12:04PM EDT | 42.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 0.00% |
| FCX240426C00043000 | 2024-04-23 3:20PM EDT | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 35 | 62 | 0.00% |
| FCX240426C00044000 | 2024-04-24 3:36PM EDT | 44.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| FCX240426C00045000 | 2024-04-24 3:43PM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 41 | 1,016 | 0.00% |
| FCX240426C00045500 | 2024-04-19 11:40AM EDT | 45.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FCX240426C00046000 | 2024-04-23 3:10PM EDT | 46.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 603 | 0.00% |
| FCX240426C00046500 | 2024-04-22 10:20AM EDT | 46.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| FCX240426C00047000 | 2024-04-24 2:23PM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 87 | 764 | 0.00% |
| FCX240426C00047500 | 2024-04-24 3:07PM EDT | 47.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,225 | 1,587 | 0.00% |
| FCX240426C00048000 | 2024-04-24 3:58PM EDT | 48.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 809 | 1,441 | 0.00% |
| FCX240426C00048500 | 2024-04-24 3:59PM EDT | 48.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 510 | 594 | 1.56% |
| FCX240426C00049000 | 2024-04-24 3:58PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 572 | 2,782 | 6.25% |
| FCX240426C00049500 | 2024-04-24 3:59PM EDT | 49.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 102 | 729 | 12.50% |
| FCX240426C00050000 | 2024-04-24 3:59PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 676 | 4,211 | 12.50% |
| FCX240426C00051000 | 2024-04-24 3:55PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 4,984 | 25.00% |
| FCX240426C00052000 | 2024-04-24 3:35PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 3,817 | 25.00% |
| FCX240426C00053000 | 2024-04-24 3:36PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 2,324 | 25.00% |
| FCX240426C00054000 | 2024-04-24 12:51PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 22,768 | 50.00% |
| FCX240426C00055000 | 2024-04-24 3:51PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 26,411 | 50.00% |
| FCX240426C00056000 | 2024-04-23 3:49PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 4,335 | 50.00% |
| FCX240426C00057000 | 2024-04-24 3:41PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15,658 | 50.00% |
| FCX240426C00058000 | 2024-04-22 9:47AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 278 | 50.00% |
| FCX240426C00059000 | 2024-04-17 9:39AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| FCX240426C00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,101 | 50.00% |
| FCX240426C00061000 | 2024-04-22 3:43PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 50.00% |
| FCX240426C00062000 | 2024-04-12 11:31AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00032000 | 2024-03-08 3:15PM EDT | 32.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 442.58% |
| FCX240426P00034000 | 2024-04-10 11:33AM EDT | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FCX240426P00035000 | 2024-04-22 3:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| FCX240426P00036000 | 2024-04-10 11:33AM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| FCX240426P00037000 | 2024-04-17 12:56PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| FCX240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| FCX240426P00039000 | 2024-04-22 12:54PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| FCX240426P00040000 | 2024-04-23 10:02AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| FCX240426P00041000 | 2024-04-24 1:31PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 50.00% |
| FCX240426P00042000 | 2024-04-23 1:37PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 50.00% |
| FCX240426P00042500 | 2024-04-22 3:55PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 258 | 258 | 50.00% |
| FCX240426P00043000 | 2024-04-23 1:37PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 50.00% |
| FCX240426P00043500 | 2024-04-23 11:07AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 993 | 25.00% |
| FCX240426P00044000 | 2024-04-24 1:10PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,389 | 25.00% |
| FCX240426P00044500 | 2024-04-24 10:43AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 25.00% |
| FCX240426P00045000 | 2024-04-24 3:24PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 1,329 | 25.00% |
| FCX240426P00045500 | 2024-04-24 12:05PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| FCX240426P00046000 | 2024-04-24 3:53PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 671 | 12.50% |
| FCX240426P00046500 | 2024-04-24 3:56PM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 645 | 12.50% |
| FCX240426P00047000 | 2024-04-24 3:59PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,864 | 5,160 | 12.50% |
| FCX240426P00047500 | 2024-04-24 3:59PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,172 | 1,417 | 6.25% |
| FCX240426P00048000 | 2024-04-24 3:57PM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7,618 | 6,127 | 3.13% |
| FCX240426P00048500 | 2024-04-24 3:59PM EDT | 48.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,220 | 2,158 | 0.00% |
| FCX240426P00049000 | 2024-04-24 3:24PM EDT | 49.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 87 | 1,365 | 0.00% |
| FCX240426P00049500 | 2024-04-24 3:56PM EDT | 49.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 384 | 0.00% |
| FCX240426P00050000 | 2024-04-24 3:57PM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 18 | 4,625 | 0.00% |
| FCX240426P00051000 | 2024-04-24 3:23PM EDT | 51.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 16 | 926 | 0.00% |
| FCX240426P00052000 | 2024-04-24 3:19PM EDT | 52.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 35 | 790 | 0.00% |
| FCX240426P00053000 | 2024-04-24 2:57PM EDT | 53.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| FCX240426P00055000 | 2024-04-24 2:57PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FCX240426P00059000 | 2024-04-16 10:11AM EDT | 59.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240426P00060000 | 2024-04-16 10:11AM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240426P00061000 | 2024-04-18 9:33AM EDT | 61.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.