Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00025000 | 2024-04-17 1:01PM EDT | 25.00 | 24.90 | 21.80 | 23.70 | 0.00 | - | - | 2 | 581.05% |
| FCX240426C00034000 | 2024-04-15 9:40AM EDT | 34.00 | 16.70 | 12.20 | 14.10 | 0.00 | - | - | 31 | 264.45% |
| FCX240426C00038000 | 2024-04-05 3:37PM EDT | 38.00 | 11.63 | 9.75 | 10.20 | 0.00 | - | 3 | 0 | 173.05% |
| FCX240426C00039000 | 2024-04-23 2:12PM EDT | 39.00 | 9.05 | 8.80 | 9.05 | 0.00 | - | 3 | 3 | 148.05% |
| FCX240426C00040000 | 2024-04-11 2:34PM EDT | 40.00 | 10.83 | 7.45 | 8.90 | 0.00 | - | 21 | 0 | 169.73% |
| FCX240426C00041000 | 2024-04-23 1:15PM EDT | 41.00 | 7.04 | 6.45 | 7.00 | 0.00 | - | 80 | 49 | 130.08% |
| FCX240426C00042000 | 2024-04-23 12:04PM EDT | 42.00 | 5.80 | 5.80 | 5.95 | 0.00 | - | 12 | 133 | 94.92% |
| FCX240426C00043000 | 2024-04-23 3:20PM EDT | 43.00 | 4.80 | 4.75 | 4.85 | 0.00 | - | 35 | 62 | 64.84% |
| FCX240426C00044000 | 2024-04-23 2:33PM EDT | 44.00 | 4.00 | 3.80 | 4.35 | 0.00 | - | 17 | 97 | 90.63% |
| FCX240426C00045000 | 2024-04-23 3:32PM EDT | 45.00 | 2.75 | 2.52 | 3.15 | 0.00 | - | 620 | 1,056 | 80.08% |
| FCX240426C00045500 | 2024-04-19 11:40AM EDT | 45.50 | 5.03 | 2.33 | 2.39 | 0.00 | - | 4 | 4 | 47.46% |
| FCX240426C00046000 | 2024-04-23 3:10PM EDT | 46.00 | 1.92 | 1.86 | 1.97 | 0.00 | - | 16 | 603 | 47.27% |
| FCX240426C00046500 | 2024-04-22 10:20AM EDT | 46.50 | 2.70 | 1.43 | 1.90 | 0.00 | - | 13 | 33 | 52.73% |
| FCX240426C00047000 | 2024-04-24 10:09AM EDT | 47.00 | 1.23 | 1.06 | 1.14 | -0.02 | -1.60% | 19 | 756 | 40.53% |
| FCX240426C00047500 | 2024-04-24 10:17AM EDT | 47.50 | 0.77 | 0.78 | 0.80 | -0.17 | -18.09% | 89 | 833 | 38.48% |
| FCX240426C00048000 | 2024-04-24 10:15AM EDT | 48.00 | 0.49 | 0.49 | 0.53 | -0.21 | -30.00% | 256 | 1,686 | 37.11% |
| FCX240426C00048500 | 2024-04-24 10:20AM EDT | 48.50 | 0.31 | 0.33 | 0.36 | -0.14 | -31.11% | 90 | 489 | 38.28% |
| FCX240426C00049000 | 2024-04-24 10:16AM EDT | 49.00 | 0.20 | 0.18 | 0.22 | -0.10 | -33.33% | 165 | 2,713 | 37.89% |
| FCX240426C00049500 | 2024-04-24 10:16AM EDT | 49.50 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 29 | 711 | 38.09% |
| FCX240426C00050000 | 2024-04-24 10:14AM EDT | 50.00 | 0.06 | 0.06 | 0.08 | -0.06 | -46.15% | 125 | 4,257 | 39.06% |
| FCX240426C00051000 | 2024-04-24 9:50AM EDT | 51.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 70 | 5,051 | 43.75% |
| FCX240426C00052000 | 2024-04-24 9:33AM EDT | 52.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 7 | 3,879 | 50.78% |
| FCX240426C00053000 | 2024-04-24 9:46AM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 57 | 2,376 | 56.25% |
| FCX240426C00054000 | 2024-04-24 9:33AM EDT | 54.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 22,781 | 62.50% |
| FCX240426C00055000 | 2024-04-24 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 26,550 | 62.50% |
| FCX240426C00056000 | 2024-04-23 3:49PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,335 | 68.75% |
| FCX240426C00057000 | 2024-04-23 1:34PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 15,660 | 81.25% |
| FCX240426C00058000 | 2024-04-22 9:47AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 278 | 81.25% |
| FCX240426C00059000 | 2024-04-17 9:39AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 93.75% |
| FCX240426C00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,101 | 93.75% |
| FCX240426C00061000 | 2024-04-22 3:43PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 16 | 106.25% |
| FCX240426C00062000 | 2024-04-12 11:31AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 112.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00032000 | 2024-03-08 3:15PM EDT | 32.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 354.49% |
| FCX240426P00034000 | 2024-04-10 11:33AM EDT | 34.00 | 0.38 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 249.61% |
| FCX240426P00035000 | 2024-04-22 3:27PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 137.50% |
| FCX240426P00036000 | 2024-04-10 11:33AM EDT | 36.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 115.63% |
| FCX240426P00037000 | 2024-04-17 12:56PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 138 | 115.63% |
| FCX240426P00038000 | 2024-04-23 2:42PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 161 | 109.38% |
| FCX240426P00039000 | 2024-04-22 12:54PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 98.44% |
| FCX240426P00040000 | 2024-04-23 10:02AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 82.81% |
| FCX240426P00041000 | 2024-04-19 2:00PM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 147.66% |
| FCX240426P00042000 | 2024-04-23 1:37PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 395 | 71.09% |
| FCX240426P00042500 | 2024-04-22 3:55PM EDT | 42.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | 258 | 258 | 53.13% |
| FCX240426P00043000 | 2024-04-23 1:37PM EDT | 43.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 235 | 82.81% |
| FCX240426P00043500 | 2024-04-23 11:07AM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 153 | 993 | 54.30% |
| FCX240426P00044000 | 2024-04-23 2:37PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 227 | 1,404 | 50.39% |
| FCX240426P00044500 | 2024-04-23 9:39AM EDT | 44.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 40 | 35 | 75.78% |
| FCX240426P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,356 | 35.94% |
| FCX240426P00045500 | 2024-04-23 2:56PM EDT | 45.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 372 | 191 | 38.28% |
| FCX240426P00046000 | 2024-04-24 10:12AM EDT | 46.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 5 | 665 | 35.55% |
| FCX240426P00046500 | 2024-04-23 3:51PM EDT | 46.50 | 0.10 | 0.12 | 0.16 | -0.08 | -44.44% | 1 | 643 | 34.38% |
| FCX240426P00047000 | 2024-04-24 10:21AM EDT | 47.00 | 0.25 | 0.25 | 0.28 | -0.04 | -13.79% | 62 | 5,088 | 33.99% |
| FCX240426P00047500 | 2024-04-24 10:19AM EDT | 47.50 | 0.45 | 0.41 | 0.45 | -0.03 | -6.25% | 60 | 478 | 33.11% |
| FCX240426P00048000 | 2024-04-24 10:19AM EDT | 48.00 | 0.70 | 0.66 | 0.73 | -0.01 | -1.41% | 2,296 | 5,442 | 34.77% |
| FCX240426P00048500 | 2024-04-24 10:16AM EDT | 48.50 | 0.99 | 1.02 | 1.02 | -0.09 | -8.33% | 1,072 | 2,444 | 33.11% |
| FCX240426P00049000 | 2024-04-24 9:44AM EDT | 49.00 | 1.37 | 1.36 | 1.46 | +0.01 | +1.12% | 8 | 1,395 | 37.89% |
| FCX240426P00049500 | 2024-04-24 9:53AM EDT | 49.50 | 1.27 | 1.66 | 1.86 | -0.57 | -30.98% | 1 | 390 | 37.11% |
| FCX240426P00050000 | 2024-04-24 10:12AM EDT | 50.00 | 2.21 | 2.23 | 2.41 | -0.10 | -4.33% | 2 | 4,642 | 49.02% |
| FCX240426P00051000 | 2024-04-24 9:33AM EDT | 51.00 | 3.15 | 3.10 | 3.25 | +0.03 | +0.96% | 5 | 946 | 34.38% |
| FCX240426P00052000 | 2024-04-24 9:56AM EDT | 52.00 | 4.16 | 4.20 | 4.35 | +0.26 | +6.67% | 5 | 3,800 | 52.34% |
| FCX240426P00053000 | 2024-04-19 2:19PM EDT | 53.00 | 3.48 | 4.90 | 6.15 | 0.00 | - | 7 | 38 | 100.00% |
| FCX240426P00055000 | 2024-04-02 3:58PM EDT | 55.00 | 6.85 | 7.10 | 8.40 | 0.00 | - | - | 1 | 147.27% |
| FCX240426P00059000 | 2024-04-16 10:11AM EDT | 59.00 | 10.50 | 10.85 | 11.70 | 0.00 | - | - | 0 | 110.94% |
| FCX240426P00060000 | 2024-04-16 10:11AM EDT | 60.00 | 11.50 | 11.40 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240426P00061000 | 2024-04-18 9:33AM EDT | 61.00 | 10.25 | 11.65 | 13.60 | 0.00 | - | - | 0 | 194.92% |
© 2024 Yahoo. All rights reserved.