Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00047000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 6.42 | 6.45 | 8.70 | -0.18 | -2.73% | 356 | 6,053 | 179.49% |
| FCX240524C00047000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 4.85 | 5.80 | 7.60 | 0.00 | - | 15 | 15 | 99.32% |
| FCX240531C00047000 | 2024-05-14 12:26PM EDT | 2024-05-31 | 6.38 | 6.50 | 6.90 | +0.43 | +7.23% | 1 | 216 | 49.90% |
| FCX240607C00047000 | 2024-05-14 12:25PM EDT | 2024-06-07 | 5.45 | 6.35 | 7.55 | -0.35 | -6.03% | 1 | 7 | 62.79% |
| FCX240614C00047000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 5.15 | 5.70 | 7.95 | 0.00 | - | - | 1 | 64.40% |
| FCX240621C00047000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 6.95 | 6.70 | 7.25 | +0.05 | +0.72% | 49 | 3,575 | 43.02% |
| FCX240628C00047000 | 2024-05-14 2:03PM EDT | 2024-06-28 | 6.75 | 6.15 | 7.40 | 0.00 | - | 7 | 7 | 42.77% |
| FCX240719C00047000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 7.45 | 7.55 | 8.60 | +0.55 | +7.97% | 112 | 692 | 53.52% |
| FCX240816C00047000 | 2024-05-15 10:26AM EDT | 2024-08-16 | 7.00 | 7.50 | 9.65 | -0.05 | -0.71% | 5 | 464 | 56.74% |
| FCX240920C00047000 | 2024-05-15 3:23PM EDT | 2024-09-20 | 8.53 | 8.15 | 8.85 | -0.23 | -2.63% | 21 | 1,710 | 40.75% |
| FCX241115C00047000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 9.84 | 9.75 | 10.50 | 0.00 | - | 52 | 414 | 47.03% |
| FCX250117C00047000 | 2024-05-15 2:16PM EDT | 2025-01-17 | 10.60 | 10.70 | 10.90 | -0.10 | -0.93% | 121 | 7,064 | 43.26% |
| FCX250620C00047000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 12.18 | 11.85 | 14.75 | +1.10 | +9.93% | 1 | 636 | 53.63% |
| FCX251219C00047000 | 2024-05-10 12:06PM EDT | 2025-12-19 | 13.20 | 14.60 | 16.75 | 0.00 | - | 6 | 839 | 52.97% |
| FCX260116C00047000 | 2024-05-15 3:31PM EDT | 2026-01-16 | 14.64 | 14.80 | 15.20 | +0.64 | +4.57% | 7 | 2,679 | 45.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00047000 | 2024-05-15 2:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.19 | -0.01 | -50.00% | 26 | 5,721 | 91.41% |
| FCX240524P00047000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.55 | -0.01 | -16.67% | 331 | 321 | 64.75% |
| FCX240531P00047000 | 2024-05-15 11:29AM EDT | 2024-05-31 | 0.09 | 0.04 | 0.36 | -0.01 | -10.00% | 2 | 189 | 53.22% |
| FCX240607P00047000 | 2024-05-15 3:25PM EDT | 2024-06-07 | 0.15 | 0.07 | 0.15 | +0.02 | +15.38% | 11 | 245 | 35.45% |
| FCX240614P00047000 | 2024-05-15 3:32PM EDT | 2024-06-14 | 0.20 | 0.14 | 0.23 | -0.03 | -13.04% | 3 | 11 | 34.67% |
| FCX240621P00047000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.29 | -0.04 | -12.50% | 192 | 5,445 | 33.40% |
| FCX240628P00047000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 0.48 | 0.28 | 0.39 | +0.11 | +29.73% | 1 | 11 | 33.50% |
| FCX240719P00047000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 0.66 | 0.57 | 0.62 | 0.00 | - | 165 | 3,649 | 32.28% |
| FCX240816P00047000 | 2024-05-15 2:36PM EDT | 2024-08-16 | 1.05 | 0.79 | 1.07 | -0.02 | -1.87% | 15 | 674 | 33.50% |
| FCX240920P00047000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 1.42 | 1.40 | 1.45 | -0.22 | -13.41% | 167 | 1,090 | 32.74% |
| FCX241115P00047000 | 2024-05-14 11:28AM EDT | 2024-11-15 | 2.29 | 2.20 | 2.32 | 0.00 | - | 10 | 75 | 34.69% |
| FCX250117P00047000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 2.85 | 2.82 | 2.95 | -0.06 | -2.06% | 306 | 2,942 | 34.33% |
| FCX250620P00047000 | 2024-05-10 10:28AM EDT | 2025-06-20 | 4.80 | 4.15 | 4.30 | 0.00 | - | 188 | 967 | 34.06% |
| FCX251219P00047000 | 2024-05-10 1:44PM EDT | 2025-12-19 | 5.95 | 5.40 | 6.00 | 0.00 | - | 13 | 54 | 35.49% |
| FCX260116P00047000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 5.85 | 5.60 | 6.00 | +0.15 | +2.63% | 8 | 423 | 34.67% |
© 2024 Yahoo. All rights reserved.