Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00035000 | 2024-05-03 12:23PM EDT | 35.00 | 15.05 | 15.30 | 16.10 | +15.05 | - | 2 | 1 | 200.39% |
| FCX240510C00037000 | 2024-05-03 12:23PM EDT | 37.00 | 13.05 | 12.65 | 14.00 | +13.05 | - | 2 | 0 | 213.09% |
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 9.10 | 11.60 | 0.00 | - | 1 | 3 | 134.77% |
| FCX240510C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 8.48 | 9.25 | 10.60 | 0.00 | - | 2 | 20 | 123.83% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 41.00 | 8.62 | 8.45 | 10.15 | 0.00 | - | 70 | 70 | 170.51% |
| FCX240510C00042000 | 2024-05-02 1:03PM EDT | 42.00 | 6.75 | 6.50 | 9.30 | 0.00 | - | 30 | 75 | 167.77% |
| FCX240510C00042500 | 2024-05-02 1:41PM EDT | 42.50 | 6.20 | 7.75 | 9.00 | +6.20 | - | - | 7 | 127.15% |
| FCX240510C00043000 | 2024-04-04 10:25AM EDT | 43.00 | 7.36 | 6.05 | 8.40 | 0.00 | - | 1 | 1 | 159.96% |
| FCX240510C00044000 | 2024-05-01 10:41AM EDT | 44.00 | 5.75 | 4.65 | 7.35 | 0.00 | - | 1 | 14 | 141.89% |
| FCX240510C00045000 | 2024-05-01 2:41PM EDT | 45.00 | 5.75 | 4.45 | 6.50 | 0.00 | - | 2 | 22 | 136.04% |
| FCX240510C00045500 | 2024-05-03 12:33PM EDT | 45.50 | 4.64 | 3.95 | 5.65 | +4.64 | - | 1 | 1 | 107.62% |
| FCX240510C00046000 | 2024-05-02 3:49PM EDT | 46.00 | 3.10 | 4.45 | 5.00 | 0.00 | - | 6 | 129 | 71.48% |
| FCX240510C00046500 | 2024-05-03 10:16AM EDT | 46.50 | 3.02 | 3.05 | 5.10 | +0.56 | +22.76% | 4 | 5 | 52.15% |
| FCX240510C00047000 | 2024-05-03 3:46PM EDT | 47.00 | 3.59 | 2.55 | 3.65 | +1.41 | +64.68% | 85 | 138 | 53.71% |
| FCX240510C00047500 | 2024-05-02 11:40AM EDT | 47.50 | 1.78 | 2.53 | 3.70 | 0.00 | - | 5 | 11 | 81.64% |
| FCX240510C00048000 | 2024-05-03 3:59PM EDT | 48.00 | 2.62 | 2.61 | 2.69 | +1.00 | +61.73% | 46 | 300 | 45.02% |
| FCX240510C00048500 | 2024-05-03 3:44PM EDT | 48.50 | 2.21 | 2.02 | 2.27 | +1.03 | +87.29% | 37 | 557 | 43.65% |
| FCX240510C00049000 | 2024-05-03 3:34PM EDT | 49.00 | 1.71 | 1.79 | 1.85 | +0.78 | +83.87% | 151 | 555 | 41.11% |
| FCX240510C00049500 | 2024-05-03 3:59PM EDT | 49.50 | 1.44 | 1.44 | 1.49 | +0.66 | +84.62% | 644 | 363 | 40.23% |
| FCX240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 1.14 | 1.13 | 1.18 | +0.59 | +107.27% | 1,322 | 1,952 | 39.99% |
| FCX240510C00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.65 | 0.63 | 0.67 | +0.34 | +109.68% | 1,685 | 5,104 | 38.77% |
| FCX240510C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.33 | 0.33 | 0.35 | +0.17 | +106.25% | 1,903 | 6,728 | 38.67% |
| FCX240510C00053000 | 2024-05-03 3:48PM EDT | 53.00 | 0.18 | 0.15 | 0.18 | +0.09 | +100.00% | 1,269 | 2,024 | 39.84% |
| FCX240510C00054000 | 2024-05-03 3:54PM EDT | 54.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 48 | 649 | 41.21% |
| FCX240510C00055000 | 2024-05-03 3:07PM EDT | 55.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 5 | 4,539 | 45.31% |
| FCX240510C00056000 | 2024-05-02 3:35PM EDT | 56.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 47 | 319 | 55.66% |
| FCX240510C00057000 | 2024-05-03 10:03AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 908 | 51.56% |
| FCX240510C00058000 | 2024-04-30 3:42PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 40 | 101.17% |
| FCX240510C00059000 | 2024-04-30 10:00AM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 96 | 109.57% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 10 | 30 | 88.28% |
| FCX240510C00061000 | 2024-05-01 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.02 | +0.05 | - | - | 6 | 65.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 159.77% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 0.83 | 0.00 | - | - | 2 | 197.66% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 240 | 242 | 191.02% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 177.54% |
| FCX240510P00040000 | 2024-04-12 3:08PM EDT | 40.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 85.16% |
| FCX240510P00041000 | 2024-04-30 1:15PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 76.56% |
| FCX240510P00042000 | 2024-05-02 12:05PM EDT | 42.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 4 | 43 | 147.85% |
| FCX240510P00043000 | 2024-05-03 12:30PM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 38 | 57.81% |
| FCX240510P00043500 | 2024-05-02 3:25PM EDT | 43.50 | 0.03 | 0.00 | 0.22 | +0.03 | - | - | 10 | 80.66% |
| FCX240510P00044000 | 2024-05-03 11:35AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 294 | 62 | 53.13% |
| FCX240510P00044500 | 2024-05-02 3:24PM EDT | 44.50 | 0.05 | 0.00 | 0.02 | +0.05 | - | - | 12 | 51.56% |
| FCX240510P00045000 | 2024-05-03 3:29PM EDT | 45.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 211 | 543 | 50.78% |
| FCX240510P00045500 | 2024-05-03 1:30PM EDT | 45.50 | 0.04 | 0.01 | 0.10 | -0.08 | -66.67% | 44 | 163 | 52.34% |
| FCX240510P00046000 | 2024-05-03 12:34PM EDT | 46.00 | 0.04 | 0.01 | 0.16 | -0.12 | -75.00% | 206 | 350 | 52.34% |
| FCX240510P00046500 | 2024-05-03 12:34PM EDT | 46.50 | 0.06 | 0.02 | 0.06 | -0.17 | -73.91% | 21 | 102 | 43.95% |
| FCX240510P00047000 | 2024-05-03 3:19PM EDT | 47.00 | 0.08 | 0.05 | 0.06 | -0.28 | -77.78% | 26 | 290 | 39.45% |
| FCX240510P00047500 | 2024-05-03 3:34PM EDT | 47.50 | 0.10 | 0.07 | 0.09 | -0.40 | -80.00% | 40 | 531 | 38.28% |
| FCX240510P00048000 | 2024-05-03 3:49PM EDT | 48.00 | 0.14 | 0.12 | 0.15 | -0.44 | -75.86% | 101 | 626 | 38.48% |
| FCX240510P00048500 | 2024-05-03 3:57PM EDT | 48.50 | 0.21 | 0.19 | 0.22 | -0.51 | -70.83% | 139 | 181 | 37.60% |
| FCX240510P00049000 | 2024-05-03 3:58PM EDT | 49.00 | 0.31 | 0.29 | 0.32 | -0.82 | -72.57% | 189 | 379 | 36.91% |
| FCX240510P00049500 | 2024-05-03 3:59PM EDT | 49.50 | 0.45 | 0.43 | 0.47 | -0.89 | -66.42% | 85 | 185 | 37.01% |
| FCX240510P00050000 | 2024-05-03 3:56PM EDT | 50.00 | 0.65 | 0.61 | 0.66 | -1.13 | -63.48% | 216 | 747 | 36.91% |
| FCX240510P00051000 | 2024-05-03 3:59PM EDT | 51.00 | 1.16 | 1.12 | 1.36 | -1.32 | -53.23% | 126 | 243 | 44.82% |
| FCX240510P00052000 | 2024-05-03 2:41PM EDT | 52.00 | 2.12 | 1.81 | 1.87 | -1.28 | -37.65% | 20 | 198 | 37.11% |
| FCX240510P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 2.98 | 1.92 | 2.71 | 0.00 | - | 36 | 64 | 38.38% |
| FCX240510P00054000 | 2024-05-03 3:47PM EDT | 54.00 | 3.63 | 2.96 | 4.65 | +0.58 | +19.02% | 2 | 30 | 55.27% |
| FCX240510P00055000 | 2024-04-30 9:36AM EDT | 55.00 | 4.50 | 3.60 | 4.65 | +4.50 | - | - | 2 | 50.59% |
| FCX240510P00056000 | 2024-04-30 11:26AM EDT | 56.00 | 5.32 | 4.60 | 6.60 | +5.32 | - | - | 10 | 50.78% |
| FCX240510P00058000 | 2024-05-01 2:55PM EDT | 58.00 | 6.80 | 6.80 | 9.40 | +6.80 | - | - | 1 | 113.97% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 8.48 | 8.45 | 9.60 | 0.00 | - | - | 2 | 117.38% |
| FCX240510P00061000 | 2024-05-01 3:05PM EDT | 61.00 | 9.85 | 10.20 | 11.25 | +9.85 | - | - | 1 | 104.30% |
| FCX240510P00063000 | 2024-05-01 3:13PM EDT | 63.00 | 12.05 | 11.25 | 14.00 | +12.05 | - | - | 1 | 100.39% |
| FCX240510P00065000 | 2024-05-02 9:41AM EDT | 65.00 | 15.90 | 14.45 | 15.00 | +15.90 | - | - | 1 | 130.47% |
© 2024 Yahoo. All rights reserved.