Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00048000 | 2024-05-15 1:05PM EDT | 2024-05-17 | 5.08 | 5.50 | 5.75 | -0.22 | -4.15% | 58 | 18,778 | 69.53% |
| FCX240524C00048000 | 2024-05-15 1:15PM EDT | 2024-05-24 | 5.25 | 5.65 | 5.85 | -0.35 | -6.25% | 2 | 104 | 57.23% |
| FCX240531C00048000 | 2024-05-14 12:31PM EDT | 2024-05-31 | 4.82 | 5.40 | 5.95 | 0.00 | - | 1 | 53 | 47.56% |
| FCX240607C00048000 | 2024-05-14 1:35PM EDT | 2024-06-07 | 5.40 | 5.10 | 6.70 | 0.00 | - | 4 | 55 | 61.57% |
| FCX240614C00048000 | 2024-05-15 1:05PM EDT | 2024-06-14 | 5.62 | 5.25 | 6.25 | +1.50 | +36.41% | 3 | 5 | 43.21% |
| FCX240621C00048000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 6.04 | 6.15 | 6.35 | -0.29 | -4.58% | 14 | 4,921 | 41.16% |
| FCX240719C00048000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 6.50 | 6.75 | 7.30 | +0.85 | +15.04% | 6 | 1,473 | 45.29% |
| FCX240816C00048000 | 2024-05-15 2:43PM EDT | 2024-08-16 | 7.20 | 6.65 | 8.40 | +0.45 | +6.67% | 120 | 529 | 50.15% |
| FCX240920C00048000 | 2024-05-15 9:44AM EDT | 2024-09-20 | 7.90 | 7.65 | 8.55 | +0.32 | +4.22% | 1 | 217 | 44.13% |
| FCX241115C00048000 | 2024-05-14 12:39PM EDT | 2024-11-15 | 8.41 | 8.70 | 10.20 | 0.00 | - | 8 | 322 | 49.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00048000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 17 | 5,058 | 82.81% |
| FCX240524P00048000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.09 | -0.05 | -50.00% | 76 | 589 | 44.92% |
| FCX240531P00048000 | 2024-05-15 1:55PM EDT | 2024-05-31 | 0.13 | 0.06 | 0.12 | -0.04 | -23.53% | 10 | 364 | 35.94% |
| FCX240607P00048000 | 2024-05-15 2:35PM EDT | 2024-06-07 | 0.19 | 0.14 | 0.21 | -0.05 | -20.83% | 14 | 149 | 34.47% |
| FCX240614P00048000 | 2024-05-15 1:35PM EDT | 2024-06-14 | 0.35 | 0.24 | 0.53 | -0.01 | -2.78% | 1 | 26 | 40.33% |
| FCX240621P00048000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.41 | -0.04 | -9.52% | 429 | 20,511 | 33.25% |
| FCX240628P00048000 | 2024-05-15 3:00PM EDT | 2024-06-28 | 0.52 | 0.42 | 0.51 | -0.17 | -24.64% | 11 | 29 | 32.86% |
| FCX240719P00048000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 0.78 | 0.75 | 0.80 | -0.14 | -15.22% | 140 | 1,293 | 32.08% |
| FCX240816P00048000 | 2024-05-15 2:51PM EDT | 2024-08-16 | 1.32 | 1.22 | 1.27 | -0.02 | -1.49% | 22 | 150 | 32.86% |
| FCX240920P00048000 | 2024-05-15 1:22PM EDT | 2024-09-20 | 1.84 | 1.69 | 1.86 | +0.04 | +2.22% | 25 | 834 | 33.96% |
| FCX241115P00048000 | 2024-05-15 12:50PM EDT | 2024-11-15 | 2.74 | 2.52 | 2.59 | -0.41 | -13.02% | 23 | 590 | 34.12% |
© 2024 Yahoo. All rights reserved.