Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-05-22 9:30AM EDT | 20.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240621C00023000 | 2024-06-07 2:27PM EDT | 23.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240621C00025000 | 2024-05-15 9:47AM EDT | 25.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240621C00028000 | 2024-05-15 9:56AM EDT | 28.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240621C00030000 | 2024-05-22 1:00PM EDT | 30.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FCX240621C00031000 | 2024-05-13 2:12PM EDT | 31.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FCX240621C00032000 | 2024-05-13 9:46AM EDT | 32.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240621C00033000 | 2024-06-05 1:25PM EDT | 33.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240621C00034000 | 2024-06-07 9:33AM EDT | 34.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240621C00035000 | 2024-06-10 12:23PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FCX240621C00036000 | 2024-06-07 10:47AM EDT | 36.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240621C00037000 | 2024-05-28 9:54AM EDT | 37.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FCX240621C00038000 | 2024-06-10 10:38AM EDT | 38.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240621C00039000 | 2024-06-10 10:01AM EDT | 39.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240621C00040000 | 2024-06-10 2:08PM EDT | 40.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240621C00041000 | 2024-06-07 10:47AM EDT | 41.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240621C00042000 | 2024-06-10 10:26AM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| FCX240621C00043000 | 2024-06-10 11:48AM EDT | 43.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240621C00044000 | 2024-06-06 1:35PM EDT | 44.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240621C00045000 | 2024-06-10 3:27PM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FCX240621C00046000 | 2024-06-10 3:46PM EDT | 46.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FCX240621C00047000 | 2024-06-10 11:37AM EDT | 47.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX240621C00047500 | 2024-06-04 3:18PM EDT | 47.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| FCX240621C00048000 | 2024-06-10 3:04PM EDT | 48.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| FCX240621C00048500 | 2024-06-07 3:00PM EDT | 48.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FCX240621C00049000 | 2024-06-10 2:47PM EDT | 49.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| FCX240621C00049500 | 2024-06-10 3:14PM EDT | 49.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| FCX240621C00050000 | 2024-06-10 3:41PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.03% |
| FCX240621C00051000 | 2024-06-10 3:58PM EDT | 51.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 3.13% |
| FCX240621C00052000 | 2024-06-10 2:52PM EDT | 52.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 6.25% |
| FCX240621C00053000 | 2024-06-10 3:58PM EDT | 53.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| FCX240621C00054000 | 2024-06-10 3:47PM EDT | 54.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 12.50% |
| FCX240621C00055000 | 2024-06-10 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,911 | 0 | 12.50% |
| FCX240621C00056000 | 2024-06-10 1:25PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FCX240621C00057000 | 2024-06-10 9:55AM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FCX240621C00058000 | 2024-06-10 2:41PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FCX240621C00059000 | 2024-06-04 12:38PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,157 | 0 | 25.00% |
| FCX240621C00060000 | 2024-06-10 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| FCX240621C00061000 | 2024-06-07 1:55PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FCX240621C00062000 | 2024-06-10 10:57AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FCX240621C00063000 | 2024-06-05 12:30PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| FCX240621C00064000 | 2024-06-03 3:44PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FCX240621C00065000 | 2024-06-07 9:59AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FCX240621C00070000 | 2024-06-10 9:53AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FCX240621C00075000 | 2024-06-06 3:37PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-06-10 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 2,437 | 271.48% |
| FCX240621P00025000 | 2024-06-07 9:33AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240621P00028000 | 2024-05-01 11:44AM EDT | 28.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 5,385 | 283.98% |
| FCX240621P00030000 | 2024-05-22 2:52PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 167.19% |
| FCX240621P00032000 | 2024-05-20 11:34AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FCX240621P00033000 | 2024-05-22 3:40PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| FCX240621P00034000 | 2024-05-03 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 240 | 241 | 118.75% |
| FCX240621P00035000 | 2024-06-10 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FCX240621P00036000 | 2024-05-14 9:36AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240621P00037000 | 2024-05-13 9:30AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FCX240621P00038000 | 2024-06-10 12:10PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FCX240621P00039000 | 2024-06-10 11:45AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240621P00040000 | 2024-06-10 1:05PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FCX240621P00041000 | 2024-06-07 12:15PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| FCX240621P00042000 | 2024-06-07 2:00PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FCX240621P00043000 | 2024-06-10 3:41PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| FCX240621P00044000 | 2024-06-10 3:49PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 25.00% |
| FCX240621P00045000 | 2024-06-10 3:58PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 12.50% |
| FCX240621P00046000 | 2024-06-10 3:47PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FCX240621P00047000 | 2024-06-10 3:58PM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| FCX240621P00047500 | 2024-06-10 2:42PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| FCX240621P00048000 | 2024-06-10 1:26PM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| FCX240621P00048500 | 2024-06-10 3:59PM EDT | 48.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| FCX240621P00049000 | 2024-06-10 3:03PM EDT | 49.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| FCX240621P00049500 | 2024-06-10 2:40PM EDT | 49.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| FCX240621P00050000 | 2024-06-10 3:36PM EDT | 50.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.03% |
| FCX240621P00051000 | 2024-06-10 2:36PM EDT | 51.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FCX240621P00052000 | 2024-06-10 12:40PM EDT | 52.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FCX240621P00053000 | 2024-06-07 3:42PM EDT | 53.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240621P00054000 | 2024-06-10 1:05PM EDT | 54.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240621P00055000 | 2024-06-10 11:30AM EDT | 55.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FCX240621P00056000 | 2024-06-06 11:52AM EDT | 56.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240621P00057000 | 2024-06-06 9:31AM EDT | 57.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FCX240621P00058000 | 2024-05-24 11:14AM EDT | 58.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240621P00059000 | 2024-05-30 12:08PM EDT | 59.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240621P00060000 | 2024-06-04 9:32AM EDT | 60.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX240621P00061000 | 2024-05-20 3:56PM EDT | 61.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240621P00062000 | 2024-05-22 9:30AM EDT | 62.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240621P00065000 | 2024-05-16 9:43AM EDT | 65.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.