Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00045000 | 2024-04-24 12:03PM EDT | 2024-04-26 | 2.60 | 2.62 | 2.87 | -0.15 | -5.45% | 21 | 1,056 | 57.62% |
| FCX240503C00045000 | 2024-04-23 2:01PM EDT | 2024-05-03 | 3.38 | 2.94 | 3.05 | 0.00 | - | 7 | 110 | 41.11% |
| FCX240510C00045000 | 2024-04-11 3:07PM EDT | 2024-05-10 | 6.22 | 3.15 | 3.25 | 0.00 | - | 3 | 5 | 38.28% |
| FCX240517C00045000 | 2024-04-24 1:52PM EDT | 2024-05-17 | 3.40 | 3.35 | 3.45 | -0.05 | -1.45% | 16 | 12,102 | 37.45% |
| FCX240524C00045000 | 2024-04-23 12:28PM EDT | 2024-05-24 | 3.85 | 3.60 | 3.70 | 0.00 | - | 5 | 81 | 38.43% |
| FCX240621C00045000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 4.20 | 4.30 | 4.40 | -0.15 | -3.45% | 30 | 83,183 | 38.26% |
| FCX240719C00045000 | 2024-04-24 2:00PM EDT | 2024-07-19 | 4.90 | 4.85 | 5.00 | -0.29 | -5.59% | 19 | 470 | 38.57% |
| FCX240816C00045000 | 2024-04-24 12:39PM EDT | 2024-08-16 | 5.40 | 5.45 | 5.55 | -0.15 | -2.70% | 22 | 3,941 | 39.11% |
| FCX240920C00045000 | 2024-04-24 1:13PM EDT | 2024-09-20 | 6.15 | 6.10 | 6.20 | -0.35 | -5.38% | 12 | 1,571 | 39.94% |
| FCX241115C00045000 | 2024-04-23 3:14PM EDT | 2024-11-15 | 7.25 | 7.10 | 7.20 | 0.00 | - | 51 | 201 | 41.50% |
| FCX250117C00045000 | 2024-04-24 11:53AM EDT | 2025-01-17 | 8.00 | 8.05 | 8.25 | -0.12 | -1.48% | 1 | 10,772 | 43.14% |
| FCX250620C00045000 | 2024-04-24 9:56AM EDT | 2025-06-20 | 10.40 | 9.90 | 10.05 | +0.30 | +2.97% | 8 | 2,615 | 43.74% |
| FCX251219C00045000 | 2024-04-23 2:50PM EDT | 2025-12-19 | 11.91 | 11.70 | 12.25 | 0.00 | - | 2 | 541 | 46.20% |
| FCX260116C00045000 | 2024-04-24 12:37PM EDT | 2026-01-16 | 11.85 | 11.90 | 12.05 | -0.25 | -2.07% | 22 | 664 | 44.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00045000 | 2024-04-24 12:15PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 40 | 1,356 | 40.63% |
| FCX240503P00045000 | 2024-04-24 1:43PM EDT | 2024-05-03 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 11 | 1,475 | 35.06% |
| FCX240510P00045000 | 2024-04-24 12:00PM EDT | 2024-05-10 | 0.41 | 0.35 | 0.40 | 0.00 | - | 5 | 386 | 33.64% |
| FCX240517P00045000 | 2024-04-24 1:19PM EDT | 2024-05-17 | 0.56 | 0.53 | 0.56 | +0.01 | +1.82% | 100 | 11,059 | 32.76% |
| FCX240524P00045000 | 2024-04-24 12:51PM EDT | 2024-05-24 | 0.75 | 0.67 | 0.81 | -0.01 | -1.32% | 4 | 42 | 34.52% |
| FCX240531P00045000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 0.92 | 0.81 | 0.86 | +0.01 | +1.10% | 7 | 47 | 32.18% |
| FCX240621P00045000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 1.30 | 1.22 | 1.27 | +0.02 | +1.56% | 2,088 | 3,930 | 32.11% |
| FCX240719P00045000 | 2024-04-24 10:26AM EDT | 2024-07-19 | 1.71 | 1.71 | 1.75 | -0.04 | -2.29% | 14 | 2,441 | 32.23% |
| FCX240816P00045000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 2.17 | 2.14 | 2.21 | +0.03 | +1.40% | 59 | 250 | 32.76% |
| FCX240920P00045000 | 2024-04-24 11:50AM EDT | 2024-09-20 | 2.70 | 2.61 | 2.66 | +0.02 | +0.75% | 8 | 1,236 | 32.68% |
| FCX241115P00045000 | 2024-04-23 2:49PM EDT | 2024-11-15 | 3.40 | 3.35 | 3.45 | 0.00 | - | 13 | 527 | 33.80% |
| FCX250117P00045000 | 2024-04-24 11:41AM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | +0.05 | +1.25% | 4 | 6,968 | 34.13% |
| FCX250620P00045000 | 2024-04-24 12:41PM EDT | 2025-06-20 | 5.40 | 5.25 | 5.35 | +0.10 | +1.89% | 5 | 1,789 | 33.44% |
| FCX251219P00045000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 5.90 | 6.35 | 6.55 | 0.00 | - | 30 | 190 | 33.17% |
| FCX260116P00045000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 6.70 | 6.50 | 6.65 | 0.00 | - | 2 | 184 | 32.85% |
© 2024 Yahoo. All rights reserved.