Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00050000 | 2024-04-24 1:08PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 445 | 4,257 | 36.33% |
| FCX240503C00050000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 0.30 | 0.30 | 0.32 | -0.12 | -28.57% | 622 | 3,654 | 33.89% |
| FCX240510C00050000 | 2024-04-24 12:59PM EDT | 2024-05-10 | 0.53 | 0.53 | 0.58 | -0.27 | -33.75% | 43 | 467 | 33.99% |
| FCX240517C00050000 | 2024-04-24 12:56PM EDT | 2024-05-17 | 0.75 | 0.78 | 0.80 | -0.22 | -22.68% | 1,822 | 38,060 | 33.79% |
| FCX240524C00050000 | 2024-04-24 12:58PM EDT | 2024-05-24 | 1.02 | 0.98 | 1.03 | -0.10 | -8.93% | 5 | 115 | 34.30% |
| FCX240531C00050000 | 2024-04-24 1:06PM EDT | 2024-05-31 | 1.18 | 1.17 | 1.21 | -0.11 | -8.53% | 17 | 103 | 34.13% |
| FCX240621C00050000 | 2024-04-24 1:27PM EDT | 2024-06-21 | 1.77 | 1.73 | 1.77 | -0.15 | -7.81% | 521 | 46,835 | 35.06% |
| FCX240719C00050000 | 2024-04-24 12:55PM EDT | 2024-07-19 | 2.33 | 2.38 | 2.43 | -0.22 | -8.63% | 386 | 15,533 | 36.12% |
| FCX240816C00050000 | 2024-04-24 10:59AM EDT | 2024-08-16 | 3.04 | 2.96 | 3.05 | -0.12 | -3.80% | 1 | 8,926 | 37.28% |
| FCX240920C00050000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.75 | -0.10 | -2.67% | 139 | 5,864 | 38.39% |
| FCX241115C00050000 | 2024-04-24 11:49AM EDT | 2024-11-15 | 4.70 | 4.70 | 4.80 | -0.29 | -5.81% | 128 | 865 | 40.10% |
| FCX250117C00050000 | 2024-04-24 1:00PM EDT | 2025-01-17 | 5.71 | 5.65 | 5.75 | -0.04 | -0.70% | 28 | 16,242 | 40.89% |
| FCX250620C00050000 | 2024-04-24 10:14AM EDT | 2025-06-20 | 7.70 | 7.55 | 7.70 | -0.05 | -0.65% | 11 | 1,556 | 42.15% |
| FCX251219C00050000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 10.10 | 9.40 | 9.60 | 0.00 | - | 1 | 775 | 43.09% |
| FCX260116C00050000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 9.68 | 9.55 | 9.80 | 0.00 | - | 10 | 2,344 | 42.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00050000 | 2024-04-24 11:17AM EDT | 2024-04-26 | 2.36 | 2.23 | 2.44 | +0.05 | +2.16% | 5 | 4,642 | 51.76% |
| FCX240503P00050000 | 2024-04-24 11:27AM EDT | 2024-05-03 | 2.63 | 2.56 | 2.63 | +0.13 | +5.20% | 12 | 545 | 36.87% |
| FCX240510P00050000 | 2024-04-24 12:22PM EDT | 2024-05-10 | 2.83 | 2.73 | 2.87 | +0.08 | +2.91% | 5 | 112 | 35.40% |
| FCX240517P00050000 | 2024-04-24 11:24AM EDT | 2024-05-17 | 2.98 | 2.91 | 3.05 | +0.14 | +4.93% | 121 | 9,580 | 34.03% |
| FCX240524P00050000 | 2024-04-24 12:50PM EDT | 2024-05-24 | 3.23 | 3.05 | 3.20 | +0.11 | +3.53% | 1 | 14 | 32.94% |
| FCX240531P00050000 | 2024-04-18 2:19PM EDT | 2024-05-31 | 3.32 | 3.20 | 3.30 | +0.87 | +35.51% | 1 | 32 | 31.52% |
| FCX240621P00050000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 3.80 | 3.65 | 3.75 | +0.10 | +2.70% | 26 | 2,319 | 31.54% |
| FCX240719P00050000 | 2024-04-24 12:48PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | +0.10 | +2.38% | 8 | 806 | 32.08% |
| FCX240816P00050000 | 2024-04-24 9:51AM EDT | 2024-08-16 | 4.36 | 4.65 | 4.75 | -0.34 | -7.23% | 3 | 620 | 32.19% |
| FCX240920P00050000 | 2024-04-24 11:00AM EDT | 2024-09-20 | 5.10 | 5.10 | 5.15 | +0.05 | +0.99% | 20 | 1,414 | 31.49% |
| FCX241115P00050000 | 2024-04-19 11:34AM EDT | 2024-11-15 | 5.05 | 5.90 | 5.95 | 0.00 | - | 6 | 434 | 32.50% |
| FCX250117P00050000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 6.39 | 6.40 | 6.60 | 0.00 | - | 30 | 5,464 | 32.42% |
| FCX250620P00050000 | 2024-04-24 11:02AM EDT | 2025-06-20 | 7.80 | 7.75 | 7.90 | -0.03 | -0.38% | 10 | 421 | 32.20% |
| FCX251219P00050000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 8.85 | 8.90 | 9.05 | 0.00 | - | 2 | 159 | 31.63% |
| FCX260116P00050000 | 2024-04-23 11:39AM EDT | 2026-01-16 | 8.90 | 8.90 | 9.15 | 0.00 | - | 10 | 422 | 31.32% |
© 2024 Yahoo. All rights reserved.