Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628C00040000 | 2024-05-23 9:43AM EDT | 40.00 | 11.70 | 8.55 | 9.85 | 0.00 | - | - | 2 | 82.13% |
| FCX240628C00041000 | 2024-05-22 3:34PM EDT | 41.00 | 10.45 | 6.05 | 9.20 | 0.00 | - | 1 | 1 | 110.84% |
| FCX240628C00042000 | 2024-05-28 1:46PM EDT | 42.00 | 11.80 | 6.70 | 7.05 | 0.00 | - | 1 | 61 | 52.25% |
| FCX240628C00045000 | 2024-06-04 9:42AM EDT | 45.00 | 5.20 | 3.50 | 5.25 | 0.00 | - | 1 | 1 | 50.39% |
| FCX240628C00046000 | 2024-05-14 10:54AM EDT | 46.00 | 7.79 | 3.10 | 3.40 | 0.00 | - | - | 3 | 42.92% |
| FCX240628C00047000 | 2024-06-04 12:58PM EDT | 47.00 | 2.94 | 2.34 | 2.67 | 0.00 | - | 3 | 15 | 41.21% |
| FCX240628C00048000 | 2024-06-11 9:40AM EDT | 48.00 | 1.84 | 1.71 | 2.27 | -1.11 | -37.63% | 6 | 30 | 45.51% |
| FCX240628C00049000 | 2024-06-10 1:03PM EDT | 49.00 | 2.14 | 1.14 | 1.40 | 0.00 | - | 18 | 90 | 36.67% |
| FCX240628C00050000 | 2024-06-10 3:59PM EDT | 50.00 | 1.63 | 0.85 | 1.03 | 0.00 | - | 62 | 259 | 37.31% |
| FCX240628C00051000 | 2024-06-10 3:40PM EDT | 51.00 | 1.18 | 0.46 | 0.84 | 0.00 | - | 58 | 465 | 40.48% |
| FCX240628C00052000 | 2024-06-10 3:49PM EDT | 52.00 | 0.82 | 0.43 | 0.48 | 0.00 | - | 100 | 419 | 37.01% |
| FCX240628C00053000 | 2024-06-10 3:16PM EDT | 53.00 | 0.58 | 0.30 | 0.33 | 0.00 | - | 69 | 755 | 37.60% |
| FCX240628C00054000 | 2024-06-10 3:54PM EDT | 54.00 | 0.23 | 0.19 | 0.39 | -0.19 | -45.24% | 18 | 669 | 45.12% |
| FCX240628C00055000 | 2024-06-10 3:50PM EDT | 55.00 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 12 | 456 | 38.67% |
| FCX240628C00056000 | 2024-06-10 3:44PM EDT | 56.00 | 0.19 | 0.08 | 0.15 | 0.00 | - | 3 | 1,202 | 42.87% |
| FCX240628C00057000 | 2024-06-10 1:42PM EDT | 57.00 | 0.13 | 0.05 | 0.57 | 0.00 | - | 156 | 368 | 55.96% |
| FCX240628C00058000 | 2024-06-10 2:41PM EDT | 58.00 | 0.10 | 0.00 | 0.72 | 0.00 | - | 1 | 95 | 62.70% |
| FCX240628C00059000 | 2024-06-07 3:43PM EDT | 59.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 259 | 54.49% |
| FCX240628C00060000 | 2024-06-07 10:03AM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 521 | 25.00% |
| FCX240628C00061000 | 2024-06-06 1:51PM EDT | 61.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 20 | 71 | 25.00% |
| FCX240628C00062000 | 2024-05-31 11:41AM EDT | 62.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 4 | 18 | 72.66% |
| FCX240628C00063000 | 2024-05-31 1:54PM EDT | 63.00 | 0.11 | 0.01 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| FCX240628C00064000 | 2024-06-06 1:24PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| FCX240628C00065000 | 2024-06-10 12:29PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 56.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628P00042000 | 2024-06-06 1:25PM EDT | 42.00 | 0.04 | 0.02 | 0.76 | 0.00 | - | 8 | 26 | 58.89% |
| FCX240628P00043000 | 2024-06-10 12:06PM EDT | 43.00 | 0.08 | 0.09 | 0.14 | 0.00 | - | 200 | 106 | 39.06% |
| FCX240628P00044000 | 2024-06-10 1:42PM EDT | 44.00 | 0.11 | 0.15 | 0.38 | 0.00 | - | 12 | 75 | 44.73% |
| FCX240628P00045000 | 2024-06-07 1:29PM EDT | 45.00 | 0.31 | 0.03 | 0.51 | 0.00 | - | 8 | 252 | 42.38% |
| FCX240628P00046000 | 2024-06-10 1:42PM EDT | 46.00 | 0.29 | 0.37 | 0.61 | 0.00 | - | 7 | 450 | 37.89% |
| FCX240628P00047000 | 2024-06-10 2:41PM EDT | 47.00 | 0.44 | 0.47 | 0.92 | 0.00 | - | 29 | 405 | 37.79% |
| FCX240628P00048000 | 2024-06-10 3:52PM EDT | 48.00 | 0.73 | 1.03 | 1.44 | 0.00 | - | 18 | 446 | 40.43% |
| FCX240628P00049000 | 2024-06-11 9:41AM EDT | 49.00 | 1.72 | 1.52 | 1.90 | +0.64 | +73.56% | 3 | 425 | 39.36% |
| FCX240628P00050000 | 2024-06-10 3:50PM EDT | 50.00 | 1.57 | 2.24 | 2.44 | 0.00 | - | 25 | 492 | 37.94% |
| FCX240628P00051000 | 2024-06-11 9:33AM EDT | 51.00 | 2.79 | 2.95 | 3.10 | +0.67 | +31.60% | 8 | 224 | 37.16% |
| FCX240628P00052000 | 2024-06-10 3:31PM EDT | 52.00 | 2.72 | 3.70 | 3.90 | 0.00 | - | 15 | 449 | 38.09% |
| FCX240628P00053000 | 2024-06-07 10:26AM EDT | 53.00 | 3.90 | 4.55 | 4.75 | 0.00 | - | 21 | 42 | 38.87% |
| FCX240628P00054000 | 2024-06-11 9:33AM EDT | 54.00 | 5.08 | 4.30 | 6.00 | +0.33 | +6.95% | 6 | 109 | 53.08% |
| FCX240628P00055000 | 2024-06-07 11:13AM EDT | 55.00 | 5.85 | 5.65 | 6.85 | 0.00 | - | 1 | 36 | 53.13% |
| FCX240628P00057000 | 2024-06-03 12:26PM EDT | 57.00 | 5.55 | 7.80 | 8.70 | 0.00 | - | 1 | 2 | 56.25% |
| FCX240628P00060000 | 2024-05-30 1:17PM EDT | 60.00 | 7.91 | 10.15 | 11.85 | 0.00 | - | 1 | 0 | 76.07% |
© 2024 Yahoo. All rights reserved.