Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00055000 | 2024-05-15 3:05PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.16 | -0.21 | -55.26% | 2,441 | 28,015 | 36.33% |
| FCX240524C00055000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 0.56 | 0.51 | 0.54 | -0.17 | -23.29% | 968 | 1,960 | 33.79% |
| FCX240531C00055000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.82 | -0.23 | -22.33% | 1,114 | 1,609 | 32.72% |
| FCX240607C00055000 | 2024-05-15 2:03PM EDT | 2024-06-07 | 1.14 | 1.06 | 1.12 | -0.20 | -14.93% | 132 | 708 | 33.42% |
| FCX240614C00055000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 1.37 | 1.34 | 1.40 | -0.27 | -16.46% | 242 | 598 | 34.13% |
| FCX240621C00055000 | 2024-05-15 3:06PM EDT | 2024-06-21 | 1.56 | 1.52 | 1.57 | -0.24 | -13.48% | 19,737 | 163,757 | 33.37% |
| FCX240628C00055000 | 2024-05-15 2:42PM EDT | 2024-06-28 | 1.82 | 1.62 | 1.85 | -0.19 | -9.45% | 22 | 56 | 34.52% |
| FCX240719C00055000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 2.47 | 2.35 | 2.39 | -0.17 | -6.44% | 4,303 | 19,436 | 34.57% |
| FCX240816C00055000 | 2024-05-15 2:36PM EDT | 2024-08-16 | 3.25 | 3.10 | 3.20 | -0.13 | -3.85% | 458 | 8,257 | 36.51% |
| FCX240920C00055000 | 2024-05-15 2:35PM EDT | 2024-09-20 | 4.00 | 3.85 | 3.90 | -0.15 | -3.61% | 158 | 5,366 | 36.72% |
| FCX241115C00055000 | 2024-05-15 2:20PM EDT | 2024-11-15 | 5.25 | 5.10 | 5.25 | -0.25 | -4.55% | 45 | 3,198 | 39.58% |
| FCX250117C00055000 | 2024-05-15 2:56PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.30 | -0.20 | -3.13% | 458 | 12,279 | 40.17% |
| FCX250620C00055000 | 2024-05-15 2:49PM EDT | 2025-06-20 | 8.45 | 8.35 | 8.50 | -0.05 | -0.59% | 15 | 2,727 | 41.48% |
| FCX251219C00055000 | 2024-05-15 1:56PM EDT | 2025-12-19 | 10.55 | 10.35 | 10.60 | -0.20 | -1.86% | 2 | 344 | 42.34% |
| FCX260116C00055000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 10.60 | 10.65 | 10.90 | -0.45 | -4.07% | 32 | 1,067 | 42.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00055000 | 2024-05-15 2:15PM EDT | 2024-05-17 | 1.74 | 1.67 | 1.96 | -0.16 | -8.42% | 6 | 238 | 43.07% |
| FCX240524P00055000 | 2024-05-15 9:38AM EDT | 2024-05-24 | 2.25 | 2.23 | 2.29 | +0.03 | +1.35% | 9 | 173 | 35.06% |
| FCX240531P00055000 | 2024-05-14 2:33PM EDT | 2024-05-31 | 2.59 | 2.29 | 2.54 | 0.00 | - | 6 | 10 | 32.96% |
| FCX240607P00055000 | 2024-05-10 10:35AM EDT | 2024-06-07 | 2.82 | 2.66 | 2.76 | -0.93 | -24.80% | 3 | 1 | 32.08% |
| FCX240621P00055000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 2.95 | 3.00 | 3.10 | -0.03 | -1.01% | 1,960 | 454 | 30.69% |
| FCX240719P00055000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 3.65 | 3.75 | 3.80 | -0.05 | -1.35% | 175 | 405 | 31.21% |
| FCX240816P00055000 | 2024-05-15 2:58PM EDT | 2024-08-16 | 4.38 | 4.35 | 4.45 | +0.11 | +2.58% | 69 | 542 | 32.25% |
| FCX240920P00055000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 4.80 | 4.85 | 4.95 | -0.30 | -5.88% | 110 | 337 | 31.49% |
| FCX241115P00055000 | 2024-05-15 1:28PM EDT | 2024-11-15 | 5.90 | 5.80 | 5.95 | -0.13 | -2.16% | 10 | 104 | 32.92% |
| FCX250117P00055000 | 2024-05-14 12:49PM EDT | 2025-01-17 | 6.75 | 6.50 | 6.65 | -0.05 | -0.74% | 5 | 1,164 | 32.43% |
| FCX250620P00055000 | 2024-05-13 10:36AM EDT | 2025-06-20 | 8.45 | 7.90 | 8.10 | 0.00 | - | 3 | 313 | 31.98% |
| FCX251219P00055000 | 2024-05-15 2:11PM EDT | 2025-12-19 | 9.22 | 8.30 | 9.40 | -0.07 | -0.75% | 7 | 62 | 31.40% |
| FCX260116P00055000 | 2024-05-15 1:44PM EDT | 2026-01-16 | 9.50 | 9.05 | 9.55 | +0.05 | +0.53% | 78 | 1,239 | 31.23% |
© 2024 Yahoo. All rights reserved.