Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00040000 | 2024-05-15 2:10PM EDT | 2024-05-17 | 13.40 | 13.30 | 13.40 | -0.20 | -1.47% | 595 | 3,770 | 144.53% |
| FCX240531C00040000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 9.91 | 13.40 | 13.55 | 0.00 | - | - | 3 | 79.69% |
| FCX240607C00040000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 10.99 | 13.45 | 15.05 | 0.00 | - | 5 | 14 | 105.96% |
| FCX240621C00040000 | 2024-05-15 12:43PM EDT | 2024-06-21 | 13.27 | 13.50 | 15.20 | -0.61 | -4.39% | 19 | 24,597 | 87.11% |
| FCX240719C00040000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 13.60 | 13.65 | 13.90 | 0.00 | - | 2 | 144 | 51.76% |
| FCX240816C00040000 | 2024-05-15 11:46AM EDT | 2024-08-16 | 13.49 | 13.90 | 14.45 | -0.64 | -4.53% | 20 | 2,221 | 52.10% |
| FCX240920C00040000 | 2024-05-15 10:59AM EDT | 2024-09-20 | 13.62 | 14.25 | 14.60 | -0.96 | -6.58% | 11 | 1,425 | 51.03% |
| FCX241115C00040000 | 2024-05-15 2:08PM EDT | 2024-11-15 | 14.85 | 14.80 | 15.90 | -0.22 | -1.46% | 505 | 122 | 51.03% |
| FCX250117C00040000 | 2024-05-15 1:30PM EDT | 2025-01-17 | 15.40 | 15.55 | 15.70 | -0.30 | -1.91% | 9 | 8,069 | 47.22% |
| FCX250620C00040000 | 2024-05-08 2:32PM EDT | 2025-06-20 | 15.71 | 17.05 | 18.25 | 0.00 | - | 5 | 1,050 | 53.47% |
| FCX251219C00040000 | 2024-05-15 1:03PM EDT | 2025-12-19 | 18.44 | 18.45 | 19.40 | +0.85 | +4.83% | 1 | 456 | 50.15% |
| FCX260116C00040000 | 2024-05-15 1:54PM EDT | 2026-01-16 | 18.80 | 18.85 | 19.25 | -0.30 | -1.57% | 28 | 3,136 | 48.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00040000 | 2024-05-14 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,534 | 118.75% |
| FCX240524P00040000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 90 | 81 | 71.88% |
| FCX240621P00040000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4 | 11,137 | 47.27% |
| FCX240719P00040000 | 2024-05-15 1:36PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 3 | 605 | 37.21% |
| FCX240816P00040000 | 2024-05-15 11:06AM EDT | 2024-08-16 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 4 | 1,175 | 37.50% |
| FCX240920P00040000 | 2024-05-13 3:45PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.34 | -0.07 | -16.67% | 11 | 3,709 | 34.38% |
| FCX241115P00040000 | 2024-05-15 1:02PM EDT | 2024-11-15 | 0.77 | 0.71 | 0.76 | -0.05 | -6.10% | 49 | 1,051 | 35.79% |
| FCX250117P00040000 | 2024-05-15 1:34PM EDT | 2025-01-17 | 1.23 | 1.12 | 1.25 | +0.02 | +1.65% | 6 | 13,891 | 36.50% |
| FCX250620P00040000 | 2024-05-14 11:14AM EDT | 2025-06-20 | 2.25 | 2.16 | 2.27 | 0.00 | - | 16 | 6,051 | 36.34% |
| FCX251219P00040000 | 2024-05-14 3:40PM EDT | 2025-12-19 | 3.35 | 2.78 | 3.65 | 0.00 | - | 1 | 1,531 | 37.76% |
| FCX260116P00040000 | 2024-05-15 10:40AM EDT | 2026-01-16 | 3.62 | 3.30 | 3.55 | +0.42 | +13.12% | 612 | 3,469 | 36.37% |
© 2024 Yahoo. All rights reserved.