Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607C00040000 | 2024-05-28 9:33AM EDT | 40.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240607C00043000 | 2024-05-17 10:59AM EDT | 43.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240607C00044000 | 2024-05-24 3:23PM EDT | 44.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240607C00045000 | 2024-05-10 1:14PM EDT | 45.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240607C00046000 | 2024-05-28 3:31PM EDT | 46.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240607C00047000 | 2024-05-28 2:39PM EDT | 47.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240607C00048000 | 2024-05-28 2:24PM EDT | 48.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240607C00048500 | 2024-05-24 9:57AM EDT | 48.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240607C00049000 | 2024-05-28 1:26PM EDT | 49.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| FCX240607C00049500 | 2024-05-28 12:03PM EDT | 49.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240607C00050000 | 2024-05-28 3:59PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FCX240607C00051000 | 2024-05-28 3:59PM EDT | 51.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FCX240607C00052000 | 2024-05-28 3:48PM EDT | 52.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| FCX240607C00053000 | 2024-05-28 3:59PM EDT | 53.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| FCX240607C00054000 | 2024-05-28 3:58PM EDT | 54.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 1.56% |
| FCX240607C00055000 | 2024-05-28 3:58PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| FCX240607C00056000 | 2024-05-28 3:57PM EDT | 56.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 6.25% |
| FCX240607C00057000 | 2024-05-28 3:40PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| FCX240607C00058000 | 2024-05-28 3:52PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| FCX240607C00059000 | 2024-05-28 12:20PM EDT | 59.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| FCX240607C00060000 | 2024-05-28 3:57PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| FCX240607C00061000 | 2024-05-28 12:38PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FCX240607C00062000 | 2024-05-28 3:25PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| FCX240607C00063000 | 2024-05-22 9:32AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FCX240607C00065000 | 2024-05-20 9:31AM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607P00030000 | 2024-05-17 1:29PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FCX240607P00035000 | 2024-05-22 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX240607P00038000 | 2024-05-22 11:47AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FCX240607P00042000 | 2024-05-08 10:26AM EDT | 42.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FCX240607P00043000 | 2024-05-22 9:34AM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240607P00044000 | 2024-05-28 10:35AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FCX240607P00045000 | 2024-05-24 3:48PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240607P00046000 | 2024-05-28 12:02PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FCX240607P00047000 | 2024-05-28 3:46PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FCX240607P00047500 | 2024-05-28 1:41PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FCX240607P00048000 | 2024-05-28 3:43PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| FCX240607P00048500 | 2024-05-28 1:54PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FCX240607P00049000 | 2024-05-28 3:54PM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FCX240607P00049500 | 2024-05-28 2:07PM EDT | 49.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FCX240607P00050000 | 2024-05-28 3:20PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| FCX240607P00051000 | 2024-05-28 3:58PM EDT | 51.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| FCX240607P00052000 | 2024-05-28 3:59PM EDT | 52.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| FCX240607P00053000 | 2024-05-28 3:59PM EDT | 53.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| FCX240607P00054000 | 2024-05-28 3:59PM EDT | 54.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| FCX240607P00055000 | 2024-05-28 2:43PM EDT | 55.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| FCX240607P00056000 | 2024-05-28 12:13PM EDT | 56.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| FCX240607P00057000 | 2024-05-24 11:07AM EDT | 57.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.