Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00040000 | 2024-05-09 12:16PM EDT | 2024-05-10 | 10.80 | 11.15 | 12.00 | 0.00 | - | 10 | 8 | 289.06% |
| FCX240517C00040000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 11.65 | 11.90 | 12.05 | +0.40 | +3.56% | 2 | 3,861 | 97.66% |
| FCX240531C00040000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 9.91 | 12.00 | 12.15 | 0.00 | - | - | 3 | 67.97% |
| FCX240607C00040000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 10.99 | 12.00 | 13.25 | 0.00 | - | 5 | 14 | 84.18% |
| FCX240621C00040000 | 2024-05-10 1:22PM EDT | 2024-06-21 | 12.15 | 12.20 | 12.25 | +1.15 | +10.45% | 18 | 24,606 | 55.57% |
| FCX240719C00040000 | 2024-05-10 9:59AM EDT | 2024-07-19 | 12.31 | 12.30 | 12.50 | +0.49 | +4.15% | 2 | 145 | 50.83% |
| FCX240816C00040000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 12.15 | 11.80 | 12.75 | +1.05 | +9.46% | 1 | 2,231 | 47.90% |
| FCX240920C00040000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 12.85 | 12.70 | 13.15 | +1.70 | +15.25% | 5 | 1,426 | 47.07% |
| FCX241115C00040000 | 2024-05-09 9:47AM EDT | 2024-11-15 | 12.12 | 13.60 | 13.70 | 0.00 | - | 2 | 120 | 45.61% |
| FCX250117C00040000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 14.09 | 14.30 | 14.55 | +0.40 | +2.92% | 12 | 8,080 | 46.95% |
| FCX250620C00040000 | 2024-05-08 2:32PM EDT | 2025-06-20 | 15.71 | 15.90 | 16.75 | 0.00 | - | 21 | 1,050 | 50.84% |
| FCX251219C00040000 | 2024-05-10 11:53AM EDT | 2025-12-19 | 17.59 | 16.65 | 19.15 | +0.69 | +4.08% | 6 | 450 | 54.20% |
| FCX260116C00040000 | 2024-05-08 3:45PM EDT | 2026-01-16 | 16.00 | 17.70 | 18.50 | 0.00 | - | 11 | 3,182 | 49.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00040000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 13 | 284.38% |
| FCX240517P00040000 | 2024-05-10 12:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 205 | 8,430 | 74.22% |
| FCX240524P00040000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 101 | 57.81% |
| FCX240621P00040000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 18 | 11,129 | 41.80% |
| FCX240719P00040000 | 2024-05-10 1:09PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 29 | 632 | 35.35% |
| FCX240816P00040000 | 2024-05-09 3:47PM EDT | 2024-08-16 | 0.29 | 0.25 | 0.29 | 0.00 | - | 4 | 1,166 | 35.11% |
| FCX240920P00040000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 0.46 | 0.47 | 0.47 | -0.10 | -17.86% | 4 | 3,704 | 34.18% |
| FCX241115P00040000 | 2024-05-10 11:08AM EDT | 2024-11-15 | 1.00 | 0.88 | 0.97 | -0.14 | -12.28% | 104 | 970 | 35.89% |
| FCX250117P00040000 | 2024-05-10 1:36PM EDT | 2025-01-17 | 1.41 | 1.40 | 1.47 | -0.10 | -6.62% | 120 | 13,863 | 36.26% |
| FCX250620P00040000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 2.85 | 2.34 | 2.55 | 0.00 | - | 23 | 6,048 | 36.23% |
| FCX251219P00040000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 4.10 | 3.50 | 4.85 | 0.00 | - | 1 | 1,571 | 42.19% |
| FCX260116P00040000 | 2024-05-08 2:19PM EDT | 2026-01-16 | 3.58 | 2.25 | 4.90 | -0.34 | -8.67% | 1 | 3,452 | 41.47% |
© 2024 Yahoo. All rights reserved.