Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:47.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419C00047000 | 2024-04-16 12:32PM EDT | 2024-04-19 | 2.22 | 2.54 | 2.64 | -0.83 | -27.21% | 175 | 887 | 49.81% |
| FCX240426C00047000 | 2024-04-16 2:34PM EDT | 2024-04-26 | 2.86 | 3.05 | 3.15 | -0.59 | -17.10% | 53 | 700 | 50.10% |
| FCX240503C00047000 | 2024-04-16 9:55AM EDT | 2024-05-03 | 2.92 | 3.35 | 3.55 | -1.33 | -31.29% | 58 | 169 | 49.85% |
| FCX240510C00047000 | 2024-04-16 2:44PM EDT | 2024-05-10 | 3.50 | 3.55 | 3.65 | -0.80 | -18.60% | 2 | 51 | 44.48% |
| FCX240517C00047000 | 2024-04-16 3:17PM EDT | 2024-05-17 | 3.80 | 3.75 | 3.85 | -0.40 | -9.52% | 203 | 7,092 | 43.16% |
| FCX240524C00047000 | 2024-04-11 3:46PM EDT | 2024-05-24 | 4.61 | 3.90 | 4.30 | 0.00 | - | - | 6 | 46.75% |
| FCX240531C00047000 | 2024-04-12 12:31PM EDT | 2024-05-31 | 4.70 | 4.10 | 4.25 | 0.00 | - | 5 | 3 | 42.26% |
| FCX240621C00047000 | 2024-04-16 2:37PM EDT | 2024-06-21 | 4.58 | 4.70 | 5.10 | -0.61 | -11.75% | 896 | 3,833 | 45.83% |
| FCX240719C00047000 | 2024-04-16 10:04AM EDT | 2024-07-19 | 4.70 | 5.25 | 5.40 | -0.97 | -17.11% | 7 | 697 | 41.65% |
| FCX240816C00047000 | 2024-04-16 11:52AM EDT | 2024-08-16 | 5.72 | 5.95 | 6.10 | -0.74 | -11.46% | 20 | 440 | 43.07% |
| FCX240920C00047000 | 2024-04-15 9:58AM EDT | 2024-09-20 | 7.34 | 6.55 | 6.70 | 0.00 | - | 30 | 1,553 | 42.87% |
| FCX241115C00047000 | 2024-04-12 2:05PM EDT | 2024-11-15 | 7.85 | 7.55 | 7.70 | 0.00 | - | 7 | 373 | 43.80% |
| FCX250117C00047000 | 2024-04-16 9:34AM EDT | 2025-01-17 | 7.85 | 8.40 | 9.10 | -1.12 | -12.49% | 6 | 7,109 | 47.08% |
| FCX250620C00047000 | 2024-04-15 1:11PM EDT | 2025-06-20 | 11.34 | 10.45 | 11.25 | 0.00 | - | 16 | 659 | 48.38% |
| FCX251219C00047000 | 2024-04-08 11:16AM EDT | 2025-12-19 | 12.62 | 11.40 | 13.20 | 0.00 | - | 1 | 827 | 48.76% |
| FCX260116C00047000 | 2024-04-16 1:06PM EDT | 2026-01-16 | 12.65 | 12.10 | 13.30 | -0.76 | -5.67% | 4 | 2,682 | 48.10% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419P00047000 | 2024-04-16 3:35PM EDT | 2024-04-19 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 564 | 2,065 | 38.48% |
| FCX240426P00047000 | 2024-04-16 3:46PM EDT | 2024-04-26 | 0.57 | 0.54 | 0.57 | +0.06 | +11.76% | 100 | 1,902 | 44.14% |
| FCX240503P00047000 | 2024-04-16 3:40PM EDT | 2024-05-03 | 0.78 | 0.71 | 0.80 | +0.01 | +1.30% | 60 | 194 | 40.97% |
| FCX240510P00047000 | 2024-04-16 2:12PM EDT | 2024-05-10 | 0.95 | 0.87 | 0.95 | +0.23 | +31.94% | 16 | 132 | 38.18% |
| FCX240517P00047000 | 2024-04-16 3:21PM EDT | 2024-05-17 | 1.07 | 1.04 | 1.09 | +0.04 | +3.88% | 149 | 2,283 | 36.52% |
| FCX240524P00047000 | 2024-04-16 2:34PM EDT | 2024-05-24 | 1.39 | 1.21 | 1.32 | +0.27 | +24.11% | 4 | 34 | 37.11% |
| FCX240531P00047000 | 2024-04-16 12:59PM EDT | 2024-05-31 | 1.43 | 0.73 | 3.10 | -0.07 | -4.67% | 2 | 1 | 61.62% |
| FCX240621P00047000 | 2024-04-16 2:12PM EDT | 2024-06-21 | 1.80 | 1.76 | 1.80 | +0.08 | +4.65% | 103 | 3,392 | 34.57% |
| FCX240719P00047000 | 2024-04-16 1:15PM EDT | 2024-07-19 | 2.38 | 2.27 | 2.33 | +0.29 | +13.88% | 32 | 474 | 34.73% |
| FCX240816P00047000 | 2024-04-15 2:22PM EDT | 2024-08-16 | 2.77 | 2.78 | 2.83 | 0.00 | - | 12 | 559 | 35.18% |
| FCX240920P00047000 | 2024-04-15 1:39PM EDT | 2024-09-20 | 3.69 | 3.15 | 3.30 | +0.64 | +20.98% | 1 | 941 | 34.89% |
| FCX241115P00047000 | 2024-04-16 1:14PM EDT | 2024-11-15 | 4.05 | 3.95 | 4.10 | +0.55 | +15.71% | 18 | 72 | 35.57% |
| FCX250117P00047000 | 2024-04-16 10:25AM EDT | 2025-01-17 | 4.90 | 4.55 | 4.70 | +0.65 | +15.29% | 18 | 1,665 | 34.94% |
| FCX250620P00047000 | 2024-04-16 12:31PM EDT | 2025-06-20 | 6.10 | 5.85 | 8.30 | +0.35 | +6.09% | 7 | 1,020 | 45.75% |
| FCX251219P00047000 | 2024-04-01 1:43PM EDT | 2025-12-19 | 7.75 | 6.90 | 8.40 | 0.00 | - | 1 | 48 | 38.78% |
| FCX260116P00047000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 6.90 | 6.20 | 7.45 | 0.00 | - | 17 | 432 | 34.07% |
© 2024 Yahoo. All rights reserved.