Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241018C00025000 | 2024-09-18 2:04PM EDT | 25.00 | 19.20 | 26.00 | 26.30 | 0.00 | - | 1 | 18 | 225.78% |
| FCX241018C00030000 | 2024-10-07 12:19PM EDT | 30.00 | 21.00 | 20.95 | 21.10 | +0.88 | +4.37% | 2 | 99 | 152.34% |
| FCX241018C00034000 | 2024-09-24 10:53AM EDT | 34.00 | 14.31 | 16.95 | 17.05 | 0.00 | - | 1 | 1 | 115.63% |
| FCX241018C00035000 | 2024-09-26 11:21AM EDT | 35.00 | 17.00 | 16.00 | 16.10 | 0.00 | - | 5 | 19 | 117.19% |
| FCX241018C00036000 | 2024-10-02 10:52AM EDT | 36.00 | 15.20 | 14.95 | 15.50 | 0.00 | - | 2 | 18 | 130.08% |
| FCX241018C00037000 | 2024-09-20 11:35AM EDT | 37.00 | 7.67 | 13.95 | 14.10 | 0.00 | - | 2 | 7 | 98.63% |
| FCX241018C00038000 | 2024-10-02 1:01PM EDT | 38.00 | 13.13 | 12.95 | 13.10 | 0.00 | - | 2 | 355 | 91.60% |
| FCX241018C00039000 | 2024-09-26 9:50AM EDT | 39.00 | 12.48 | 11.95 | 12.10 | 0.00 | - | 2 | 62 | 84.77% |
| FCX241018C00039500 | 2024-09-25 2:53PM EDT | 39.50 | 9.05 | 10.50 | 11.65 | 0.00 | - | - | 2 | 94.92% |
| FCX241018C00040000 | 2024-10-04 2:05PM EDT | 40.00 | 10.15 | 11.00 | 11.05 | 0.00 | - | 2 | 4,348 | 77.93% |
| FCX241018C00040500 | 2024-10-03 10:35AM EDT | 40.50 | 9.15 | 10.50 | 10.65 | 0.00 | - | - | 1 | 80.47% |
| FCX241018C00041000 | 2024-10-04 12:26PM EDT | 41.00 | 9.30 | 10.00 | 10.10 | 0.00 | - | 8 | 643 | 74.22% |
| FCX241018C00041500 | 2024-10-04 10:02AM EDT | 41.50 | 9.10 | 9.55 | 10.00 | 0.00 | - | 1 | 3 | 89.26% |
| FCX241018C00042000 | 2024-10-07 1:57PM EDT | 42.00 | 9.03 | 9.05 | 9.15 | +0.65 | +7.76% | 1 | 857 | 72.27% |
| FCX241018C00042500 | 2024-10-02 11:53AM EDT | 42.50 | 8.70 | 8.55 | 8.65 | 0.00 | - | 12 | 14 | 68.75% |
| FCX241018C00043000 | 2024-10-07 1:23PM EDT | 43.00 | 8.14 | 8.00 | 8.10 | +0.44 | +5.71% | 12 | 2,736 | 60.74% |
| FCX241018C00043500 | 2024-10-03 1:57PM EDT | 43.50 | 6.36 | 6.75 | 7.65 | 0.00 | - | 19 | 30 | 65.43% |
| FCX241018C00044000 | 2024-10-07 1:19PM EDT | 44.00 | 7.13 | 6.95 | 7.10 | +0.78 | +12.28% | 82 | 2,315 | 51.76% |
| FCX241018C00044500 | 2024-10-03 10:47AM EDT | 44.50 | 5.10 | 6.55 | 6.60 | 0.00 | - | 32 | 33 | 52.73% |
| FCX241018C00045000 | 2024-10-07 12:13PM EDT | 45.00 | 6.00 | 6.05 | 6.15 | +0.50 | +9.09% | 269 | 5,543 | 51.17% |
| FCX241018C00045500 | 2024-10-07 1:17PM EDT | 45.50 | 5.70 | 5.50 | 5.65 | +2.00 | +54.05% | 2 | 80 | 50.88% |
| FCX241018C00046000 | 2024-10-07 12:14PM EDT | 46.00 | 5.06 | 5.10 | 5.20 | +0.56 | +12.44% | 10 | 7,480 | 50.00% |
| FCX241018C00046500 | 2024-10-01 10:43AM EDT | 46.50 | 4.07 | 4.60 | 4.75 | 0.00 | - | 2 | 3,367 | 48.63% |
| FCX241018C00047000 | 2024-10-07 11:23AM EDT | 47.00 | 3.92 | 4.20 | 4.30 | +0.27 | +7.40% | 3 | 9,410 | 46.97% |
| FCX241018C00047500 | 2024-10-07 12:50PM EDT | 47.50 | 3.85 | 3.70 | 3.80 | +0.67 | +21.07% | 21 | 365 | 42.87% |
| FCX241018C00048000 | 2024-10-07 1:15PM EDT | 48.00 | 3.50 | 3.30 | 3.40 | +0.80 | +29.63% | 134 | 3,429 | 42.58% |
| FCX241018C00048500 | 2024-10-07 10:30AM EDT | 48.50 | 2.65 | 2.87 | 2.95 | +0.22 | +9.05% | 1 | 848 | 39.89% |
| FCX241018C00049000 | 2024-10-07 1:11PM EDT | 49.00 | 2.75 | 2.47 | 2.58 | +0.51 | +22.77% | 8 | 12,414 | 39.45% |
| FCX241018C00050000 | 2024-10-07 1:51PM EDT | 50.00 | 1.87 | 1.84 | 1.90 | +0.34 | +22.22% | 192 | 12,934 | 38.33% |
| FCX241018C00051000 | 2024-10-07 1:59PM EDT | 51.00 | 1.34 | 1.28 | 1.31 | +0.24 | +21.82% | 211 | 2,419 | 36.77% |
| FCX241018C00052000 | 2024-10-07 2:02PM EDT | 52.00 | 0.90 | 0.88 | 0.89 | +0.14 | +18.42% | 167 | 5,727 | 36.72% |
| FCX241018C00053000 | 2024-10-07 1:48PM EDT | 53.00 | 0.62 | 0.58 | 0.61 | +0.13 | +26.53% | 65 | 5,365 | 37.70% |
| FCX241018C00054000 | 2024-10-07 1:57PM EDT | 54.00 | 0.41 | 0.36 | 0.42 | +0.15 | +57.69% | 4,359 | 7,384 | 38.97% |
| FCX241018C00055000 | 2024-10-07 1:35PM EDT | 55.00 | 0.28 | 0.23 | 0.29 | +0.07 | +33.33% | 338 | 24,874 | 40.33% |
| FCX241018C00060000 | 2024-10-07 1:00PM EDT | 60.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 9 | 7,866 | 48.83% |
| FCX241018C00065000 | 2024-10-01 2:54PM EDT | 65.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 18 | 75.39% |
| FCX241018C00070000 | 2024-09-27 10:37AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 47 | 65 | 86.72% |
| FCX241018C00075000 | 2024-09-13 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | - | 1 | 126.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241018P00025000 | 2024-09-26 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 137.50% |
| FCX241018P00030000 | 2024-10-01 11:02AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 157 | 122.66% |
| FCX241018P00034000 | 2024-09-30 3:16PM EDT | 34.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 112.50% |
| FCX241018P00035000 | 2024-10-04 3:11PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 1,993 | 105.08% |
| FCX241018P00036000 | 2024-10-07 10:03AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 391 | 81.25% |
| FCX241018P00037000 | 2024-10-07 1:14PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 336 | 78.13% |
| FCX241018P00038000 | 2024-10-02 2:58PM EDT | 38.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 17 | 6,224 | 75.39% |
| FCX241018P00039000 | 2024-10-03 1:25PM EDT | 39.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 1,670 | 79.30% |
| FCX241018P00039500 | 2024-10-07 1:14PM EDT | 39.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 8 | 63.28% |
| FCX241018P00040000 | 2024-10-07 1:00PM EDT | 40.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 3 | 6,568 | 62.50% |
| FCX241018P00040500 | 2024-10-02 3:06PM EDT | 40.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 57.81% |
| FCX241018P00041000 | 2024-10-07 1:13PM EDT | 41.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 1 | 4,746 | 60.16% |
| FCX241018P00041500 | 2024-10-02 12:32PM EDT | 41.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 97.66% |
| FCX241018P00042000 | 2024-10-07 1:41PM EDT | 42.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 30 | 1,960 | 53.52% |
| FCX241018P00042500 | 2024-10-02 12:32PM EDT | 42.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 8 | 83 | 50.78% |
| FCX241018P00043000 | 2024-10-07 12:26PM EDT | 43.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 11 | 6,460 | 50.59% |
| FCX241018P00043500 | 2024-10-04 9:33AM EDT | 43.50 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 29 | 54.49% |
| FCX241018P00044000 | 2024-10-07 1:32PM EDT | 44.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 3 | 2,306 | 46.88% |
| FCX241018P00044500 | 2024-10-04 12:13PM EDT | 44.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | 11 | 42 | 53.13% |
| FCX241018P00045000 | 2024-10-07 12:40PM EDT | 45.00 | 0.09 | 0.06 | 0.11 | -0.03 | -25.00% | 1,343 | 10,219 | 44.92% |
| FCX241018P00045500 | 2024-10-04 11:20AM EDT | 45.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 547 | 42.58% |
| FCX241018P00046000 | 2024-10-07 11:56AM EDT | 46.00 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 10 | 1,301 | 41.60% |
| FCX241018P00046500 | 2024-10-07 1:10PM EDT | 46.50 | 0.15 | 0.14 | 0.19 | -0.06 | -28.57% | 1 | 141 | 40.72% |
| FCX241018P00047000 | 2024-10-07 12:43PM EDT | 47.00 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 90 | 3,230 | 39.36% |
| FCX241018P00047500 | 2024-10-07 1:44PM EDT | 47.50 | 0.28 | 0.26 | 0.30 | -0.07 | -20.00% | 83 | 637 | 38.97% |
| FCX241018P00048000 | 2024-10-07 12:25PM EDT | 48.00 | 0.35 | 0.33 | 0.38 | -0.15 | -30.00% | 320 | 1,275 | 38.33% |
| FCX241018P00048500 | 2024-10-07 1:10PM EDT | 48.50 | 0.43 | 0.44 | 0.48 | -0.17 | -28.33% | 23 | 837 | 37.79% |
| FCX241018P00049000 | 2024-10-07 1:30PM EDT | 49.00 | 0.58 | 0.56 | 0.60 | -0.26 | -30.95% | 190 | 2,529 | 37.21% |
| FCX241018P00050000 | 2024-10-07 1:41PM EDT | 50.00 | 0.86 | 0.88 | 0.93 | -0.39 | -31.20% | 237 | 2,656 | 36.62% |
| FCX241018P00051000 | 2024-10-07 1:03PM EDT | 51.00 | 1.31 | 1.36 | 1.39 | -0.41 | -23.84% | 65 | 1,541 | 36.48% |
| FCX241018P00052000 | 2024-10-07 1:23PM EDT | 52.00 | 1.91 | 1.91 | 1.95 | -0.52 | -21.40% | 56 | 245 | 35.89% |
| FCX241018P00053000 | 2024-10-07 12:55PM EDT | 53.00 | 2.70 | 2.46 | 2.86 | -0.13 | -4.59% | 1 | 156 | 42.68% |
| FCX241018P00054000 | 2024-09-30 9:45AM EDT | 54.00 | 4.25 | 3.35 | 3.55 | 0.00 | - | - | 1 | 40.48% |
| FCX241018P00055000 | 2024-10-03 10:44AM EDT | 55.00 | 5.85 | 4.25 | 4.40 | 0.00 | - | 4 | 25 | 41.31% |
| FCX241018P00060000 | 2024-09-26 3:15PM EDT | 60.00 | 8.25 | 8.95 | 10.80 | 0.00 | - | 1 | 1 | 91.85% |
| FCX241018P00070000 | 2024-09-27 9:56AM EDT | 70.00 | 18.50 | 19.00 | 19.95 | 0.00 | - | 7 | 19 | 118.16% |
© 2024 Yahoo. All rights reserved.