Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-05-13 2:17PM EDT | 20.00 | 32.20 | 32.80 | 34.20 | 0.00 | - | 23 | 25 | 601.56% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 28.00 | 28.80 | 0.00 | - | 2 | 10 | 435.16% |
| FCX240517C00030000 | 2024-05-14 10:20AM EDT | 30.00 | 22.90 | 22.70 | 23.25 | 0.00 | - | 10 | 203 | 50.00% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 22.10 | 22.25 | 0.00 | - | 2 | 91 | 50.00% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 20.80 | 21.25 | 0.00 | - | 1 | 28 | 50.00% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 20.10 | 20.25 | 0.00 | - | 2 | 383 | 50.00% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 18.35 | 19.25 | 0.00 | - | 2 | 200 | 50.00% |
| FCX240517C00035000 | 2024-05-15 1:59PM EDT | 35.00 | 18.40 | 18.10 | 18.25 | +0.40 | +2.22% | 10 | 588 | 50.00% |
| FCX240517C00036000 | 2024-05-15 2:48PM EDT | 36.00 | 17.32 | 16.75 | 17.25 | -0.28 | -1.59% | 28 | 1,824 | 50.00% |
| FCX240517C00037000 | 2024-05-14 12:08PM EDT | 37.00 | 15.88 | 16.10 | 17.20 | -0.71 | -4.28% | 10 | 1,166 | 283.20% |
| FCX240517C00038000 | 2024-05-15 11:55AM EDT | 38.00 | 14.93 | 14.85 | 16.05 | +1.53 | +11.42% | 105 | 4,897 | 228.13% |
| FCX240517C00039000 | 2024-05-13 11:08AM EDT | 39.00 | 13.13 | 14.00 | 14.30 | 0.00 | - | 5 | 4,498 | 167.19% |
| FCX240517C00040000 | 2024-05-15 2:48PM EDT | 40.00 | 13.33 | 13.15 | 13.30 | -0.27 | -1.99% | 644 | 3,770 | 154.69% |
| FCX240517C00041000 | 2024-05-15 12:03PM EDT | 41.00 | 11.86 | 12.00 | 12.65 | +0.06 | +0.51% | 1 | 4,113 | 153.13% |
| FCX240517C00042000 | 2024-05-15 2:48PM EDT | 42.00 | 11.33 | 11.15 | 11.25 | -0.26 | -2.24% | 26 | 12,452 | 50.00% |
| FCX240517C00043000 | 2024-05-15 2:38PM EDT | 43.00 | 10.45 | 10.15 | 10.25 | +0.31 | +3.06% | 72 | 4,083 | 50.00% |
| FCX240517C00044000 | 2024-05-15 1:49PM EDT | 44.00 | 9.21 | 9.15 | 9.25 | -0.22 | -2.33% | 3 | 2,360 | 50.00% |
| FCX240517C00044500 | 2024-05-13 1:33PM EDT | 44.50 | 7.55 | 8.65 | 8.75 | 0.00 | - | 7 | 6 | 50.00% |
| FCX240517C00045000 | 2024-05-15 2:48PM EDT | 45.00 | 8.31 | 8.15 | 8.25 | -0.18 | -2.12% | 55 | 10,305 | 50.00% |
| FCX240517C00045500 | 2024-05-01 3:23PM EDT | 45.50 | 5.35 | 7.65 | 7.80 | 0.00 | - | 3 | 21 | 92.97% |
| FCX240517C00046000 | 2024-05-15 1:26PM EDT | 46.00 | 7.05 | 6.75 | 7.30 | -0.25 | -3.42% | 11 | 7,297 | 87.50% |
| FCX240517C00046500 | 2024-05-14 12:18PM EDT | 46.50 | 6.63 | 6.65 | 6.75 | 0.00 | - | 5 | 168 | 25.00% |
| FCX240517C00047000 | 2024-05-15 1:54PM EDT | 47.00 | 6.36 | 6.20 | 6.30 | -0.24 | -3.64% | 351 | 6,053 | 76.56% |
| FCX240517C00047500 | 2024-05-15 10:13AM EDT | 47.50 | 4.73 | 5.65 | 5.95 | -1.22 | -20.50% | 3 | 202 | 71.09% |
| FCX240517C00048000 | 2024-05-15 1:05PM EDT | 48.00 | 5.08 | 5.15 | 5.25 | -0.22 | -4.15% | 58 | 18,778 | 25.00% |
| FCX240517C00048500 | 2024-05-15 10:17AM EDT | 48.50 | 4.70 | 4.50 | 4.80 | -0.32 | -6.37% | 6 | 3,358 | 60.16% |
| FCX240517C00049000 | 2024-05-15 1:54PM EDT | 49.00 | 4.35 | 4.15 | 4.30 | -0.28 | -6.05% | 58 | 4,565 | 54.69% |
| FCX240517C00049500 | 2024-05-14 1:03PM EDT | 49.50 | 3.45 | 3.45 | 3.90 | 0.00 | - | 15 | 1,465 | 64.26% |
| FCX240517C00050000 | 2024-05-15 2:53PM EDT | 50.00 | 3.35 | 3.15 | 3.35 | -0.35 | -9.46% | 422 | 24,058 | 51.56% |
| FCX240517C00051000 | 2024-05-15 2:53PM EDT | 51.00 | 2.30 | 2.20 | 2.39 | -0.45 | -16.36% | 94 | 5,506 | 43.16% |
| FCX240517C00052000 | 2024-05-15 2:55PM EDT | 52.00 | 1.42 | 1.36 | 1.43 | -0.46 | -24.47% | 3,837 | 7,107 | 32.23% |
| FCX240517C00053000 | 2024-05-15 2:49PM EDT | 53.00 | 0.79 | 0.71 | 0.75 | -0.39 | -33.05% | 4,045 | 5,493 | 32.13% |
| FCX240517C00054000 | 2024-05-15 2:57PM EDT | 54.00 | 0.32 | 0.32 | 0.35 | -0.29 | -47.54% | 5,623 | 7,112 | 33.99% |
| FCX240517C00055000 | 2024-05-15 2:34PM EDT | 55.00 | 0.17 | 0.13 | 0.17 | -0.18 | -51.43% | 2,439 | 28,015 | 37.70% |
| FCX240517C00056000 | 2024-05-15 2:15PM EDT | 56.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 226 | 4,809 | 40.63% |
| FCX240517C00057000 | 2024-05-15 12:20PM EDT | 57.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 181 | 77 | 44.14% |
| FCX240517C00058000 | 2024-05-15 12:14PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 30 | 937 | 46.88% |
| FCX240517C00059000 | 2024-05-15 2:44PM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 47 | 94 | 54.69% |
| FCX240517C00060000 | 2024-05-15 1:01PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 517 | 4,653 | 56.25% |
| FCX240517C00061000 | 2024-05-14 12:44PM EDT | 61.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 264 | 94.14% |
| FCX240517C00062000 | 2024-05-14 12:42PM EDT | 62.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 101 | 81.25% |
| FCX240517C00063000 | 2024-05-14 12:13PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 467 | 591 | 79.69% |
| FCX240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 561 | 93.75% |
| FCX240517C00070000 | 2024-05-10 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 22 | 115.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-05-02 10:21AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,793 | 362.50% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 368.75% |
| FCX240517P00030000 | 2024-05-15 10:54AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,134 | 225.00% |
| FCX240517P00031000 | 2024-05-09 11:02AM EDT | 31.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 443 | 304.69% |
| FCX240517P00032000 | 2024-05-03 11:57AM EDT | 32.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 1 | 1,741 | 292.97% |
| FCX240517P00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 925 | 209.38% |
| FCX240517P00034000 | 2024-05-13 1:17PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,410 | 50.00% |
| FCX240517P00035000 | 2024-05-13 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 3,229 | 230.47% |
| FCX240517P00036000 | 2024-05-08 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 4,723 | 175.00% |
| FCX240517P00037000 | 2024-05-09 11:19AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,408 | 162.50% |
| FCX240517P00038000 | 2024-05-09 1:41PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,535 | 146.88% |
| FCX240517P00039000 | 2024-05-10 11:39AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,431 | 167.19% |
| FCX240517P00040000 | 2024-05-14 9:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,534 | 115.63% |
| FCX240517P00041000 | 2024-05-10 2:35PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,360 | 115.63% |
| FCX240517P00042000 | 2024-05-14 12:44PM EDT | 42.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 10 | 7,290 | 214.06% |
| FCX240517P00043000 | 2024-05-14 12:45PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,470 | 87.50% |
| FCX240517P00044000 | 2024-05-15 2:01PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 5,997 | 92.19% |
| FCX240517P00044500 | 2024-05-15 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 154 | 75.00% |
| FCX240517P00045000 | 2024-05-15 2:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 10,288 | 71.88% |
| FCX240517P00045500 | 2024-05-15 2:43PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 171 | 460 | 77.34% |
| FCX240517P00046000 | 2024-05-15 1:38PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 2,893 | 75.78% |
| FCX240517P00046500 | 2024-05-14 3:10PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,657 | 70.31% |
| FCX240517P00047000 | 2024-05-15 2:35PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 5,721 | 63.28% |
| FCX240517P00047500 | 2024-05-14 1:55PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 22 | 1,288 | 60.94% |
| FCX240517P00048000 | 2024-05-15 2:20PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 5,058 | 58.59% |
| FCX240517P00048500 | 2024-05-14 3:29PM EDT | 48.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1,405 | 3,227 | 60.16% |
| FCX240517P00049000 | 2024-05-15 2:55PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 3,276 | 50.00% |
| FCX240517P00049500 | 2024-05-15 1:50PM EDT | 49.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 81 | 946 | 44.92% |
| FCX240517P00050000 | 2024-05-15 2:23PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 739 | 11,099 | 41.80% |
| FCX240517P00051000 | 2024-05-15 2:31PM EDT | 51.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 940 | 2,068 | 36.72% |
| FCX240517P00052000 | 2024-05-15 2:36PM EDT | 52.00 | 0.16 | 0.18 | 0.22 | -0.15 | -48.39% | 1,424 | 2,888 | 35.06% |
| FCX240517P00053000 | 2024-05-15 2:49PM EDT | 53.00 | 0.49 | 0.51 | 0.54 | -0.10 | -16.95% | 5,434 | 6,006 | 34.18% |
| FCX240517P00054000 | 2024-05-15 2:42PM EDT | 54.00 | 1.02 | 1.11 | 1.16 | -0.05 | -4.67% | 2,475 | 861 | 37.31% |
| FCX240517P00055000 | 2024-05-15 2:15PM EDT | 55.00 | 1.74 | 1.89 | 2.16 | -0.16 | -8.42% | 6 | 238 | 54.30% |
| FCX240517P00056000 | 2024-05-14 11:44AM EDT | 56.00 | 2.65 | 1.93 | 2.95 | 0.00 | - | 5 | 29 | 53.13% |
| FCX240517P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 6.10 | 2.75 | 4.75 | 0.00 | - | - | 4 | 121.88% |
| FCX240517P00058000 | 2024-05-01 3:24PM EDT | 58.00 | 7.35 | 4.75 | 5.00 | 0.00 | - | 1 | 1 | 67.38% |
| FCX240517P00060000 | 2024-05-15 1:35PM EDT | 60.00 | 6.85 | 6.25 | 6.90 | -0.27 | -3.79% | 20 | 4 | 90.43% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 11.80 | 11.90 | 0.00 | - | - | 0 | 123.83% |
| FCX240517P00070000 | 2024-05-14 12:27PM EDT | 70.00 | 17.21 | 16.80 | 16.90 | 0.00 | - | 8 | 0 | 159.77% |
© 2024 Yahoo. All rights reserved.