Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 84.57% |
| FCX240920C00025000 | 2024-05-08 1:17PM EDT | 25.00 | 25.00 | 24.15 | 25.50 | 0.00 | - | 2 | 16 | 88.67% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 90.19% |
| FCX240920C00030000 | 2024-06-04 11:33AM EDT | 30.00 | 19.20 | 18.40 | 22.15 | 0.00 | - | 4 | 46 | 59.96% |
| FCX240920C00031000 | 2024-05-01 2:31PM EDT | 31.00 | 19.80 | 19.75 | 24.50 | 0.00 | - | 17 | 17 | 119.36% |
| FCX240920C00032000 | 2024-05-14 1:46PM EDT | 32.00 | 21.50 | 17.30 | 20.25 | 0.00 | - | 7 | 10 | 69.09% |
| FCX240920C00033000 | 2024-05-31 12:30PM EDT | 33.00 | 18.81 | 15.60 | 19.35 | 0.00 | - | 1 | 149 | 57.23% |
| FCX240920C00034000 | 2024-06-05 3:07PM EDT | 34.00 | 17.00 | 14.80 | 18.10 | 0.00 | - | 68 | 175 | 53.17% |
| FCX240920C00035000 | 2024-05-20 3:33PM EDT | 35.00 | 20.46 | 14.40 | 16.30 | 0.00 | - | 13 | 103 | 68.75% |
| FCX240920C00036000 | 2024-06-03 1:10PM EDT | 36.00 | 14.63 | 14.05 | 16.40 | -1.67 | -10.25% | 1 | 12 | 63.48% |
| FCX240920C00037000 | 2024-06-05 9:53AM EDT | 37.00 | 13.61 | 12.90 | 14.70 | -0.25 | -1.80% | 10 | 907 | 51.71% |
| FCX240920C00038000 | 2024-06-10 10:02AM EDT | 38.00 | 12.40 | 11.70 | 14.30 | -2.15 | -14.78% | 1 | 94 | 52.05% |
| FCX240920C00039000 | 2024-06-10 10:35AM EDT | 39.00 | 11.75 | 11.00 | 12.85 | +0.42 | +3.71% | 2 | 42 | 61.87% |
| FCX240920C00040000 | 2024-06-06 3:22PM EDT | 40.00 | 11.95 | 9.25 | 11.80 | 0.00 | - | 15 | 1,533 | 57.20% |
| FCX240920C00041000 | 2024-06-05 11:45AM EDT | 41.00 | 10.30 | 9.35 | 11.05 | 0.00 | - | 4 | 60 | 56.64% |
| FCX240920C00042000 | 2024-06-07 9:33AM EDT | 42.00 | 8.85 | 8.30 | 9.40 | 0.00 | - | 6 | 1,556 | 44.07% |
| FCX240920C00043000 | 2024-06-10 3:23PM EDT | 43.00 | 8.57 | 8.45 | 8.65 | -0.28 | -3.16% | 1 | 278 | 43.68% |
| FCX240920C00044000 | 2024-06-06 11:28AM EDT | 44.00 | 8.71 | 6.75 | 7.85 | 0.00 | - | 2 | 817 | 42.33% |
| FCX240920C00045000 | 2024-06-10 3:21PM EDT | 45.00 | 7.08 | 6.95 | 7.10 | +0.59 | +9.09% | 10 | 1,525 | 41.31% |
| FCX240920C00046000 | 2024-06-06 10:52AM EDT | 46.00 | 6.80 | 6.25 | 6.40 | 0.00 | - | 1 | 1,344 | 40.53% |
| FCX240920C00047000 | 2024-06-10 2:35PM EDT | 47.00 | 5.70 | 5.65 | 5.75 | +0.34 | +6.34% | 19 | 2,427 | 39.92% |
| FCX240920C00048000 | 2024-06-10 3:23PM EDT | 48.00 | 5.17 | 5.05 | 5.15 | +0.30 | +6.16% | 6 | 248 | 39.48% |
| FCX240920C00049000 | 2024-06-10 11:32AM EDT | 49.00 | 4.60 | 4.50 | 4.60 | -0.75 | -14.02% | 11 | 282 | 39.16% |
| FCX240920C00050000 | 2024-06-10 3:55PM EDT | 50.00 | 3.95 | 4.00 | 4.10 | +0.10 | +2.60% | 231 | 7,103 | 38.94% |
| FCX240920C00055000 | 2024-06-10 3:21PM EDT | 55.00 | 2.13 | 2.08 | 2.12 | +0.15 | +7.58% | 191 | 6,798 | 37.57% |
| FCX240920C00060000 | 2024-06-10 3:59PM EDT | 60.00 | 1.05 | 0.98 | 1.05 | +0.11 | +11.70% | 79 | 14,846 | 37.53% |
| FCX240920C00065000 | 2024-06-10 3:36PM EDT | 65.00 | 0.47 | 0.44 | 0.61 | +0.07 | +17.50% | 29 | 1,808 | 39.84% |
| FCX240920C00070000 | 2024-06-06 2:55PM EDT | 70.00 | 0.30 | 0.16 | 0.23 | 0.00 | - | 21 | 361 | 37.99% |
| FCX240920C00075000 | 2024-06-07 1:36PM EDT | 75.00 | 0.10 | 0.04 | 0.29 | 0.00 | - | 4 | 558 | 45.90% |
| FCX240920C00080000 | 2024-06-06 1:27PM EDT | 80.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 8 | 11 | 49.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-06-04 2:22PM EDT | 20.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 842 | 66.41% |
| FCX240920P00023000 | 2024-04-30 11:21AM EDT | 23.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 50 | 1,023 | 85.64% |
| FCX240920P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 10 | 832 | 68.56% |
| FCX240920P00028000 | 2024-06-10 12:30PM EDT | 28.00 | 0.01 | 0.01 | 0.19 | -0.02 | -66.67% | 7 | 2,338 | 55.66% |
| FCX240920P00030000 | 2024-05-30 12:38PM EDT | 30.00 | 0.05 | 0.03 | 0.45 | 0.00 | - | 1 | 2,546 | 58.30% |
| FCX240920P00031000 | 2024-05-17 11:48AM EDT | 31.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 10 | 17 | 50.68% |
| FCX240920P00032000 | 2024-05-17 3:32PM EDT | 32.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 8 | 288 | 53.32% |
| FCX240920P00033000 | 2024-06-05 3:52PM EDT | 33.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 1,936 | 50.39% |
| FCX240920P00034000 | 2024-06-10 11:53AM EDT | 34.00 | 0.11 | 0.04 | 0.31 | +0.02 | +22.22% | 1 | 100 | 48.68% |
| FCX240920P00035000 | 2024-06-06 3:07PM EDT | 35.00 | 0.12 | 0.10 | 0.34 | 0.00 | - | 2 | 3,801 | 46.68% |
| FCX240920P00036000 | 2024-06-06 3:22PM EDT | 36.00 | 0.16 | 0.08 | 0.39 | 0.00 | - | 3 | 46 | 45.17% |
| FCX240920P00037000 | 2024-06-06 3:22PM EDT | 37.00 | 0.21 | 0.17 | 0.28 | 0.00 | - | 2 | 4,373 | 38.92% |
| FCX240920P00038000 | 2024-06-04 12:40PM EDT | 38.00 | 0.40 | 0.28 | 0.31 | 0.00 | - | 3 | 759 | 37.01% |
| FCX240920P00039000 | 2024-06-06 10:01AM EDT | 39.00 | 0.40 | 0.33 | 0.65 | 0.00 | - | 10 | 400 | 42.09% |
| FCX240920P00040000 | 2024-06-10 11:52AM EDT | 40.00 | 0.47 | 0.42 | 0.51 | -0.15 | -24.19% | 1 | 3,791 | 36.13% |
| FCX240920P00041000 | 2024-06-06 12:15PM EDT | 41.00 | 0.58 | 0.55 | 0.76 | 0.00 | - | 100 | 617 | 37.79% |
| FCX240920P00042000 | 2024-06-06 1:34PM EDT | 42.00 | 0.74 | 0.71 | 0.81 | 0.00 | - | 3 | 3,843 | 35.40% |
| FCX240920P00043000 | 2024-06-10 11:32AM EDT | 43.00 | 1.00 | 0.95 | 1.02 | -0.16 | -13.79% | 2 | 4,398 | 35.28% |
| FCX240920P00044000 | 2024-06-07 11:50AM EDT | 44.00 | 1.45 | 1.16 | 1.24 | 0.00 | - | 19 | 3,629 | 34.79% |
| FCX240920P00045000 | 2024-06-07 1:36PM EDT | 45.00 | 1.78 | 1.42 | 1.49 | 0.00 | - | 16 | 2,150 | 34.28% |
| FCX240920P00046000 | 2024-06-10 12:44PM EDT | 46.00 | 1.79 | 1.73 | 1.79 | -0.36 | -16.74% | 8 | 2,367 | 33.91% |
| FCX240920P00047000 | 2024-06-10 3:58PM EDT | 47.00 | 2.13 | 2.08 | 2.15 | -0.27 | -11.25% | 1,219 | 2,305 | 33.74% |
| FCX240920P00048000 | 2024-06-10 3:15PM EDT | 48.00 | 2.54 | 2.48 | 2.59 | -0.36 | -12.41% | 337 | 2,925 | 33.91% |
| FCX240920P00049000 | 2024-06-10 11:09AM EDT | 49.00 | 3.10 | 2.93 | 2.99 | -0.40 | -11.43% | 27 | 1,020 | 33.26% |
| FCX240920P00050000 | 2024-06-10 3:53PM EDT | 50.00 | 3.50 | 3.40 | 3.50 | -0.46 | -11.62% | 161 | 1,824 | 33.24% |
| FCX240920P00055000 | 2024-06-06 12:50PM EDT | 55.00 | 6.10 | 6.45 | 6.60 | 0.00 | - | 3 | 552 | 32.18% |
| FCX240920P00060000 | 2024-06-06 12:50PM EDT | 60.00 | 9.94 | 9.65 | 10.70 | 0.00 | - | 3 | 54 | 32.59% |
| FCX240920P00065000 | 2024-05-29 2:18PM EDT | 65.00 | 12.65 | 13.25 | 15.55 | 0.00 | - | 1 | 11 | 38.75% |
© 2024 Yahoo. All rights reserved.