Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:42.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00042000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 11.33 | 11.25 | 11.40 | -0.26 | -2.24% | 26 | 12,452 | 158.98% |
| FCX240524C00042000 | 2024-05-07 11:55AM EDT | 2024-05-24 | 9.25 | 10.85 | 11.45 | 0.00 | - | 20 | 20 | 99.90% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 2024-05-31 | 9.05 | 11.35 | 11.55 | 0.00 | - | 1 | 72 | 76.66% |
| FCX240614C00042000 | 2024-05-08 3:42PM EDT | 2024-06-14 | 8.04 | 11.45 | 12.30 | 0.00 | - | - | 70 | 73.68% |
| FCX240621C00042000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 11.94 | 11.55 | 11.70 | +0.81 | +7.28% | 46 | 11,599 | 58.30% |
| FCX240719C00042000 | 2024-05-14 1:15PM EDT | 2024-07-19 | 11.33 | 11.75 | 11.90 | 0.00 | - | 3 | 71 | 51.05% |
| FCX240816C00042000 | 2024-05-15 1:48PM EDT | 2024-08-16 | 11.90 | 11.95 | 12.15 | -0.43 | -3.49% | 11 | 641 | 47.27% |
| FCX240920C00042000 | 2024-05-14 12:16PM EDT | 2024-09-20 | 12.45 | 12.40 | 12.70 | 0.00 | - | 1 | 1,548 | 47.78% |
| FCX241115C00042000 | 2024-05-15 10:33AM EDT | 2024-11-15 | 12.37 | 13.15 | 13.95 | -0.53 | -4.11% | 1 | 32 | 52.17% |
| FCX250117C00042000 | 2024-05-14 2:38PM EDT | 2025-01-17 | 13.86 | 13.95 | 14.15 | 0.00 | - | 19 | 5,346 | 46.66% |
| FCX250620C00042000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 13.70 | 15.60 | 17.75 | 0.00 | - | 28 | 1,099 | 51.62% |
| FCX260116C00042000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 16.65 | 17.50 | 18.00 | +1.59 | +10.56% | 1 | 193 | 47.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00042000 | 2024-05-14 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.98 | 0.00 | - | 10 | 7,290 | 213.28% |
| FCX240524P00042000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 268 | 60.94% |
| FCX240531P00042000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 58 | 51.17% |
| FCX240607P00042000 | 2024-05-08 10:26AM EDT | 2024-06-07 | 0.44 | 0.04 | 1.25 | 0.00 | - | 8 | 17 | 81.84% |
| FCX240614P00042000 | 2024-05-08 10:24AM EDT | 2024-06-14 | 0.47 | 0.01 | 1.32 | 0.00 | - | - | 16 | 72.66% |
| FCX240621P00042000 | 2024-05-14 3:02PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.23 | 0.00 | - | 12 | 7,130 | 49.41% |
| FCX240719P00042000 | 2024-05-13 10:48AM EDT | 2024-07-19 | 0.20 | 0.12 | 0.20 | 0.00 | - | 3 | 3,196 | 36.33% |
| FCX240816P00042000 | 2024-05-15 9:33AM EDT | 2024-08-16 | 0.37 | 0.30 | 0.32 | -0.11 | -22.92% | 1 | 330 | 33.99% |
| FCX240920P00042000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 0.57 | 0.50 | 0.54 | +0.01 | +1.79% | 7 | 1,118 | 33.45% |
| FCX241115P00042000 | 2024-05-15 9:35AM EDT | 2024-11-15 | 1.05 | 1.04 | 1.09 | -0.21 | -16.67% | 4 | 130 | 35.13% |
| FCX250117P00042000 | 2024-05-15 1:25PM EDT | 2025-01-17 | 1.63 | 1.55 | 1.66 | +0.05 | +3.16% | 28 | 7,622 | 35.74% |
| FCX250620P00042000 | 2024-05-08 11:59AM EDT | 2025-06-20 | 3.30 | 2.65 | 2.77 | 0.00 | - | 20 | 2,092 | 35.41% |
| FCX260116P00042000 | 2024-05-15 12:00PM EDT | 2026-01-16 | 4.05 | 3.90 | 5.00 | +0.10 | +2.53% | 11 | 1,134 | 39.55% |
© 2024 Yahoo. All rights reserved.