Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.97 | 23.20 | 24.40 | 0.00 | - | 12 | 193 | 109.35% |
| FCX241115C00032000 | 2024-06-10 10:03AM EDT | 32.00 | 18.20 | 18.25 | 19.75 | -2.06 | -10.17% | 3 | 7 | 59.67% |
| FCX241115C00033000 | 2024-06-07 9:48AM EDT | 33.00 | 17.15 | 17.00 | 18.25 | 0.00 | - | 5 | 37 | 60.74% |
| FCX241115C00034000 | 2024-06-07 12:47PM EDT | 34.00 | 15.85 | 14.55 | 17.85 | 0.00 | - | 2 | 17 | 66.31% |
| FCX241115C00035000 | 2024-06-07 2:45PM EDT | 35.00 | 15.40 | 15.15 | 16.95 | 0.00 | - | 4 | 49 | 51.20% |
| FCX241115C00036000 | 2024-06-07 11:06AM EDT | 36.00 | 14.45 | 14.30 | 16.05 | 0.00 | - | 1 | 37 | 50.10% |
| FCX241115C00037000 | 2024-06-06 3:18PM EDT | 37.00 | 15.05 | 12.15 | 14.45 | 0.00 | - | 6 | 230 | 50.90% |
| FCX241115C00038000 | 2024-06-10 12:16PM EDT | 38.00 | 13.35 | 13.20 | 13.55 | +0.60 | +4.71% | 6 | 170 | 49.07% |
| FCX241115C00039000 | 2024-06-06 2:04PM EDT | 39.00 | 13.15 | 11.40 | 12.95 | 0.00 | - | 8 | 164 | 50.71% |
| FCX241115C00040000 | 2024-06-10 3:49PM EDT | 40.00 | 11.50 | 11.55 | 12.70 | +0.31 | +2.77% | 3 | 617 | 55.52% |
| FCX241115C00041000 | 2024-06-10 3:48PM EDT | 41.00 | 10.75 | 10.80 | 10.95 | +0.65 | +6.44% | 22 | 50 | 44.30% |
| FCX241115C00042000 | 2024-06-10 3:36PM EDT | 42.00 | 10.05 | 10.05 | 10.60 | +0.50 | +5.24% | 5 | 44 | 47.64% |
| FCX241115C00043000 | 2024-06-10 2:51PM EDT | 43.00 | 9.35 | 9.35 | 10.15 | +0.52 | +5.89% | 22 | 179 | 49.41% |
| FCX241115C00044000 | 2024-06-10 3:36PM EDT | 44.00 | 8.65 | 8.65 | 8.80 | +0.25 | +2.98% | 5 | 255 | 42.73% |
| FCX241115C00045000 | 2024-06-10 12:52PM EDT | 45.00 | 7.95 | 7.95 | 8.15 | +0.55 | +7.43% | 1 | 252 | 42.36% |
| FCX241115C00046000 | 2024-06-10 10:28AM EDT | 46.00 | 7.35 | 7.35 | 7.50 | +0.25 | +3.52% | 85 | 3,149 | 41.76% |
| FCX241115C00047000 | 2024-06-07 2:33PM EDT | 47.00 | 6.73 | 6.75 | 6.90 | +0.28 | +4.34% | 2 | 489 | 41.36% |
| FCX241115C00048000 | 2024-06-07 2:16PM EDT | 48.00 | 5.70 | 6.20 | 6.35 | 0.00 | - | 5 | 405 | 41.13% |
| FCX241115C00049000 | 2024-06-10 3:47PM EDT | 49.00 | 5.70 | 5.70 | 5.80 | +0.20 | +3.64% | 1 | 544 | 40.66% |
| FCX241115C00050000 | 2024-06-10 11:41AM EDT | 50.00 | 5.28 | 5.20 | 5.30 | +0.28 | +5.60% | 553 | 1,402 | 40.37% |
| FCX241115C00055000 | 2024-06-10 3:59PM EDT | 55.00 | 3.24 | 3.20 | 3.30 | +0.24 | +8.00% | 266 | 35,110 | 39.48% |
| FCX241115C00060000 | 2024-06-10 2:54PM EDT | 60.00 | 1.85 | 1.85 | 1.95 | +0.05 | +2.78% | 130 | 6,221 | 38.75% |
| FCX241115C00065000 | 2024-06-10 11:41AM EDT | 65.00 | 1.15 | 0.88 | 1.18 | +0.13 | +12.75% | 4 | 4,718 | 39.09% |
| FCX241115C00070000 | 2024-06-10 3:44PM EDT | 70.00 | 0.61 | 0.42 | 0.81 | +0.02 | +3.39% | 36 | 32,657 | 40.92% |
| FCX241115C00075000 | 2024-06-07 12:05PM EDT | 75.00 | 0.30 | 0.33 | 0.38 | 0.00 | - | 366 | 509 | 38.87% |
| FCX241115C00080000 | 2024-06-07 9:32AM EDT | 80.00 | 0.23 | 0.17 | 0.30 | 0.00 | - | 1 | 643 | 41.41% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-05-10 1:54PM EDT | 25.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 5 | 38 | 55.57% |
| FCX241115P00030000 | 2024-06-07 2:33PM EDT | 30.00 | 0.12 | 0.04 | 0.51 | 0.00 | - | 21 | 36 | 55.23% |
| FCX241115P00032000 | 2024-06-07 10:10AM EDT | 32.00 | 0.21 | 0.08 | 0.23 | 0.00 | - | 306 | 780 | 41.31% |
| FCX241115P00033000 | 2024-05-21 11:22AM EDT | 33.00 | 0.13 | 0.10 | 0.47 | 0.00 | - | 6 | 92 | 45.75% |
| FCX241115P00034000 | 2024-06-04 3:31PM EDT | 34.00 | 0.32 | 0.20 | 0.71 | 0.00 | - | 4 | 98 | 48.19% |
| FCX241115P00035000 | 2024-06-04 11:52AM EDT | 35.00 | 0.45 | 0.28 | 0.48 | 0.00 | - | 10 | 82 | 40.72% |
| FCX241115P00036000 | 2024-06-07 10:07AM EDT | 36.00 | 0.53 | 0.37 | 0.53 | 0.00 | - | 1 | 2,253 | 39.21% |
| FCX241115P00037000 | 2024-06-04 10:16AM EDT | 37.00 | 0.59 | 0.47 | 0.58 | 0.00 | - | 81 | 160 | 37.60% |
| FCX241115P00038000 | 2024-06-06 11:03AM EDT | 38.00 | 0.68 | 0.60 | 0.87 | 0.00 | - | 3 | 95 | 39.80% |
| FCX241115P00039000 | 2024-06-06 10:39AM EDT | 39.00 | 0.85 | 0.75 | 0.89 | 0.00 | - | 2 | 573 | 37.35% |
| FCX241115P00040000 | 2024-06-10 12:26PM EDT | 40.00 | 0.97 | 0.87 | 1.07 | -0.16 | -14.16% | 7 | 1,074 | 37.09% |
| FCX241115P00041000 | 2024-06-10 12:05PM EDT | 41.00 | 1.17 | 1.13 | 1.22 | +0.15 | +14.71% | 8 | 1,163 | 36.13% |
| FCX241115P00042000 | 2024-06-10 9:38AM EDT | 42.00 | 1.52 | 1.35 | 1.46 | +0.20 | +15.15% | 1 | 3,186 | 35.99% |
| FCX241115P00043000 | 2024-06-04 10:59AM EDT | 43.00 | 1.90 | 1.59 | 1.70 | 0.00 | - | 1 | 220 | 35.51% |
| FCX241115P00044000 | 2024-06-10 9:42AM EDT | 44.00 | 2.11 | 1.81 | 2.02 | -0.12 | -5.38% | 10 | 652 | 35.55% |
| FCX241115P00045000 | 2024-06-10 12:52PM EDT | 45.00 | 2.30 | 2.21 | 2.42 | -0.25 | -9.80% | 201 | 1,465 | 35.96% |
| FCX241115P00046000 | 2024-06-10 10:04AM EDT | 46.00 | 2.89 | 2.57 | 2.93 | +0.08 | +2.85% | 32 | 433 | 36.99% |
| FCX241115P00047000 | 2024-06-07 10:08AM EDT | 47.00 | 3.35 | 2.97 | 3.10 | 0.00 | - | 10 | 115 | 34.86% |
| FCX241115P00048000 | 2024-06-10 10:05AM EDT | 48.00 | 3.70 | 3.35 | 3.50 | -0.25 | -6.33% | 98 | 742 | 34.41% |
| FCX241115P00049000 | 2024-06-10 10:04AM EDT | 49.00 | 4.19 | 3.85 | 3.95 | +0.04 | +0.96% | 10 | 431 | 34.08% |
| FCX241115P00050000 | 2024-06-10 1:41PM EDT | 50.00 | 4.44 | 4.30 | 4.45 | -0.33 | -6.92% | 2 | 1,450 | 33.89% |
| FCX241115P00055000 | 2024-06-10 11:58AM EDT | 55.00 | 7.35 | 7.25 | 7.40 | -0.39 | -5.04% | 1 | 696 | 32.37% |
| FCX241115P00060000 | 2024-06-10 1:40PM EDT | 60.00 | 11.15 | 10.95 | 11.70 | -0.20 | -1.76% | 3 | 110 | 36.49% |
| FCX241115P00065000 | 2024-06-03 3:50PM EDT | 65.00 | 13.81 | 14.25 | 16.50 | 0.00 | - | 1 | 24 | 42.58% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 18.00 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.