Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 12.80 | 13.70 | 15.05 | 0.00 | - | 6 | 7 | 275.00% |
| FCX240503C00037000 | 2024-04-23 1:48PM EDT | 37.00 | 11.25 | 12.20 | 13.40 | 0.00 | - | - | 8 | 318.55% |
| FCX240503C00039000 | 2024-04-25 9:38AM EDT | 39.00 | 9.35 | 10.25 | 11.40 | 0.00 | - | - | 1 | 275.00% |
| FCX240503C00040000 | 2024-05-01 3:19PM EDT | 40.00 | 10.45 | 9.15 | 10.95 | +0.29 | +2.85% | 6 | 19 | 185.94% |
| FCX240503C00041000 | 2024-05-01 2:19PM EDT | 41.00 | 8.94 | 8.45 | 10.05 | -0.80 | -8.21% | 1 | 38 | 209.38% |
| FCX240503C00041500 | 2024-04-24 10:04AM EDT | 41.50 | 6.55 | 7.65 | 8.80 | 0.00 | - | - | 12 | 207.42% |
| FCX240503C00042000 | 2024-04-30 3:15PM EDT | 42.00 | 8.42 | 7.40 | 8.15 | 0.00 | - | 71 | 115 | 172.85% |
| FCX240503C00042500 | 2024-04-25 9:59AM EDT | 42.50 | 5.95 | 6.65 | 8.45 | 0.00 | - | - | 14 | 143.75% |
| FCX240503C00043000 | 2024-04-30 2:17PM EDT | 43.00 | 8.40 | 6.05 | 8.95 | +0.75 | +9.80% | 3 | 36 | 203.13% |
| FCX240503C00044000 | 2024-04-30 2:41PM EDT | 44.00 | 6.55 | 5.45 | 6.50 | 0.00 | - | 9 | 175 | 100.78% |
| FCX240503C00044500 | 2024-04-30 2:47PM EDT | 44.50 | 6.00 | 4.80 | 5.55 | 0.00 | - | 9 | 2 | 110.55% |
| FCX240503C00045000 | 2024-05-01 2:11PM EDT | 45.00 | 4.85 | 3.95 | 5.50 | -0.15 | -3.00% | 3 | 96 | 159.96% |
| FCX240503C00045500 | 2024-04-30 2:22PM EDT | 45.50 | 5.20 | 4.15 | 4.90 | 0.00 | - | 9 | 27 | 89.06% |
| FCX240503C00046000 | 2024-05-01 10:32AM EDT | 46.00 | 3.99 | 2.90 | 5.55 | -0.61 | -13.26% | 1 | 209 | 108.98% |
| FCX240503C00046500 | 2024-04-30 2:18PM EDT | 46.50 | 4.15 | 2.19 | 4.25 | 0.00 | - | 9 | 48 | 149.32% |
| FCX240503C00047000 | 2024-05-01 12:21PM EDT | 47.00 | 2.75 | 2.48 | 5.00 | -0.90 | -24.66% | 5 | 351 | 136.33% |
| FCX240503C00047500 | 2024-05-01 11:25AM EDT | 47.50 | 2.16 | 1.36 | 3.55 | -1.09 | -33.54% | 2 | 126 | 148.24% |
| FCX240503C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 2.10 | 1.91 | 2.08 | -0.23 | -9.87% | 28 | 666 | 53.91% |
| FCX240503C00048500 | 2024-05-01 2:40PM EDT | 48.50 | 2.50 | 1.58 | 1.62 | +0.40 | +19.05% | 39 | 817 | 48.24% |
| FCX240503C00049000 | 2024-05-01 3:35PM EDT | 49.00 | 1.47 | 1.16 | 1.23 | -0.03 | -2.00% | 137 | 963 | 46.58% |
| FCX240503C00049500 | 2024-05-01 3:41PM EDT | 49.50 | 0.99 | 0.83 | 0.89 | -0.48 | -32.65% | 3,195 | 1,424 | 45.31% |
| FCX240503C00050000 | 2024-05-01 3:56PM EDT | 50.00 | 0.63 | 0.59 | 0.62 | -0.17 | -21.25% | 2,946 | 3,360 | 45.02% |
| FCX240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.28 | 0.26 | 0.29 | -0.12 | -30.00% | 7,812 | 2,912 | 47.27% |
| FCX240503C00052000 | 2024-05-01 3:45PM EDT | 52.00 | 0.14 | 0.12 | 0.16 | -0.06 | -30.00% | 3,351 | 3,986 | 51.56% |
| FCX240503C00053000 | 2024-05-01 3:47PM EDT | 53.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1,485 | 3,544 | 57.03% |
| FCX240503C00054000 | 2024-05-01 3:18PM EDT | 54.00 | 0.07 | 0.05 | 0.06 | +0.03 | +75.00% | 87 | 7,836 | 65.63% |
| FCX240503C00055000 | 2024-05-01 3:52PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 415 | 2,263 | 69.53% |
| FCX240503C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 22 | 1,679 | 75.00% |
| FCX240503C00057000 | 2024-04-30 3:36PM EDT | 57.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 11 | 219 | 184.18% |
| FCX240503C00058000 | 2024-04-29 3:37PM EDT | 58.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 199.02% |
| FCX240503C00059000 | 2024-04-29 9:56AM EDT | 59.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 121 | 171 | 213.28% |
| FCX240503C00060000 | 2024-04-17 9:52AM EDT | 60.00 | 0.11 | 0.00 | 0.94 | 0.00 | - | 1 | 14 | 207.23% |
| FCX240503C00063000 | 2024-04-16 1:57PM EDT | 63.00 | 0.29 | 0.00 | 0.97 | 0.00 | - | - | 1 | 246.09% |
| FCX240503C00065000 | 2024-04-18 9:52AM EDT | 65.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 6 | 243.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00035000 | 2024-04-26 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 187.50% |
| FCX240503P00036000 | 2024-03-25 10:14AM EDT | 36.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 366.41% |
| FCX240503P00038000 | 2024-04-18 11:45AM EDT | 38.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 4 | 106 | 252.34% |
| FCX240503P00039000 | 2024-04-08 2:27PM EDT | 39.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 5 | 45 | 240.23% |
| FCX240503P00040000 | 2024-04-23 12:48PM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 498 | 274.61% |
| FCX240503P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 164.84% |
| FCX240503P00041500 | 2024-04-25 11:05AM EDT | 41.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 118.75% |
| FCX240503P00042000 | 2024-05-01 9:35AM EDT | 42.00 | 0.36 | 0.00 | 0.20 | +0.33 | +1,100.00% | 1 | 80 | 141.41% |
| FCX240503P00042500 | 2024-04-22 1:39PM EDT | 42.50 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 2 | 202.54% |
| FCX240503P00043000 | 2024-04-25 3:10PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 208 | 2,304 | 90.63% |
| FCX240503P00043500 | 2024-04-26 2:52PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 120 | 81.25% |
| FCX240503P00044000 | 2024-04-29 10:32AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 957 | 78.13% |
| FCX240503P00044500 | 2024-04-30 1:30PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,418 | 72.66% |
| FCX240503P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,602 | 71.88% |
| FCX240503P00045500 | 2024-04-30 9:55AM EDT | 45.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 260 | 65.63% |
| FCX240503P00046000 | 2024-05-01 2:43PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 8 | 1,789 | 58.59% |
| FCX240503P00046500 | 2024-05-01 12:26PM EDT | 46.50 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 114 | 495 | 58.59% |
| FCX240503P00047000 | 2024-05-01 2:43PM EDT | 47.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 16 | 413 | 52.73% |
| FCX240503P00047500 | 2024-05-01 3:20PM EDT | 47.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 18 | 429 | 47.27% |
| FCX240503P00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 116 | 691 | 44.14% |
| FCX240503P00048500 | 2024-05-01 3:38PM EDT | 48.50 | 0.11 | 0.13 | 0.16 | -0.10 | -47.62% | 169 | 425 | 43.36% |
| FCX240503P00049000 | 2024-05-01 3:45PM EDT | 49.00 | 0.24 | 0.24 | 0.26 | -0.14 | -36.84% | 2,321 | 1,522 | 41.80% |
| FCX240503P00049500 | 2024-05-01 3:36PM EDT | 49.50 | 0.30 | 0.42 | 0.45 | -0.22 | -42.31% | 1,173 | 679 | 43.16% |
| FCX240503P00050000 | 2024-05-01 3:57PM EDT | 50.00 | 0.65 | 0.66 | 0.67 | -0.16 | -19.75% | 3,659 | 1,166 | 42.29% |
| FCX240503P00051000 | 2024-05-01 3:52PM EDT | 51.00 | 1.28 | 1.32 | 1.36 | -0.03 | -2.29% | 1,691 | 2,654 | 45.70% |
| FCX240503P00052000 | 2024-05-01 3:44PM EDT | 52.00 | 2.15 | 2.12 | 2.21 | +0.07 | +3.37% | 68 | 1,405 | 49.22% |
| FCX240503P00053000 | 2024-05-01 3:19PM EDT | 53.00 | 2.40 | 2.52 | 3.15 | -0.10 | -4.00% | 107 | 288 | 53.91% |
| FCX240503P00054000 | 2024-05-01 3:23PM EDT | 54.00 | 3.45 | 2.03 | 4.55 | -2.75 | -44.35% | 1 | 1 | 118.56% |
| FCX240503P00057000 | 2024-03-27 2:10PM EDT | 57.00 | 11.30 | 6.20 | 7.95 | 0.00 | - | 5 | 5 | 206.06% |
| FCX240503P00059000 | 2024-04-08 1:44PM EDT | 59.00 | 9.35 | 7.75 | 9.80 | 0.00 | - | - | 0 | 221.29% |
| FCX240503P00064000 | 2024-04-25 9:37AM EDT | 64.00 | 15.65 | 13.05 | 14.60 | 0.00 | - | - | 0 | 261.13% |
© 2024 Yahoo. All rights reserved.