Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241025C00035000 | 2024-09-26 9:42AM EDT | 35.00 | 17.08 | 15.90 | 16.05 | 0.00 | - | 2 | 2 | 94.53% |
| FCX241025C00037000 | 2024-09-05 3:00PM EDT | 37.00 | 5.55 | 12.40 | 14.90 | 0.00 | - | - | 1 | 136.62% |
| FCX241025C00039000 | 2024-10-03 10:58AM EDT | 39.00 | 10.60 | 11.90 | 12.55 | 0.00 | - | 1 | 10 | 88.87% |
| FCX241025C00040000 | 2024-10-04 11:57AM EDT | 40.00 | 10.50 | 10.95 | 11.05 | 0.00 | - | 3 | 3 | 67.58% |
| FCX241025C00041000 | 2024-10-03 10:37AM EDT | 41.00 | 8.55 | 9.95 | 10.10 | 0.00 | - | 4 | 5 | 63.67% |
| FCX241025C00042000 | 2024-09-26 10:24AM EDT | 42.00 | 9.70 | 8.95 | 9.10 | 0.00 | - | 6 | 22 | 58.01% |
| FCX241025C00043000 | 2024-10-04 9:37AM EDT | 43.00 | 7.68 | 8.00 | 8.10 | 0.00 | - | 3 | 20 | 53.91% |
| FCX241025C00044000 | 2024-10-04 3:16PM EDT | 44.00 | 6.50 | 7.05 | 7.15 | 0.00 | - | 2 | 47 | 50.78% |
| FCX241025C00045000 | 2024-10-04 2:31PM EDT | 45.00 | 5.45 | 6.10 | 6.20 | 0.00 | - | 3 | 1,091 | 49.22% |
| FCX241025C00046000 | 2024-10-04 1:52PM EDT | 46.00 | 4.50 | 5.20 | 5.35 | 0.00 | - | 2 | 186 | 48.29% |
| FCX241025C00047000 | 2024-10-04 11:23AM EDT | 47.00 | 3.94 | 4.40 | 4.50 | 0.00 | - | 1 | 208 | 46.05% |
| FCX241025C00048000 | 2024-10-04 12:33PM EDT | 48.00 | 3.17 | 3.60 | 3.70 | 0.00 | - | 3 | 283 | 44.04% |
| FCX241025C00049000 | 2024-10-07 12:57PM EDT | 49.00 | 3.05 | 2.95 | 3.00 | +0.42 | +15.97% | 5 | 88 | 43.12% |
| FCX241025C00050000 | 2024-10-07 1:15PM EDT | 50.00 | 2.51 | 2.33 | 2.40 | +0.45 | +21.84% | 21 | 485 | 42.77% |
| FCX241025C00051000 | 2024-10-07 12:48PM EDT | 51.00 | 1.94 | 1.79 | 1.88 | +0.39 | +25.16% | 14 | 623 | 42.48% |
| FCX241025C00052000 | 2024-10-07 12:41PM EDT | 52.00 | 1.51 | 1.38 | 1.45 | +0.29 | +23.77% | 20 | 1,088 | 42.43% |
| FCX241025C00053000 | 2024-10-07 1:11PM EDT | 53.00 | 1.15 | 1.03 | 1.10 | +0.23 | +25.00% | 11 | 280 | 42.43% |
| FCX241025C00054000 | 2024-10-07 12:32PM EDT | 54.00 | 0.87 | 0.75 | 0.82 | +0.27 | +45.00% | 66 | 122 | 42.48% |
| FCX241025C00055000 | 2024-10-07 2:00PM EDT | 55.00 | 0.60 | 0.58 | 0.60 | +0.14 | +30.43% | 306 | 435 | 42.53% |
| FCX241025C00056000 | 2024-10-07 12:30PM EDT | 56.00 | 0.43 | 0.39 | 0.45 | +0.10 | +30.30% | 1 | 63 | 43.16% |
| FCX241025C00057000 | 2024-10-07 1:03PM EDT | 57.00 | 0.32 | 0.28 | 0.34 | +0.04 | +14.29% | 6 | 8 | 43.99% |
| FCX241025C00058000 | 2024-10-07 12:32PM EDT | 58.00 | 0.22 | 0.19 | 0.25 | -0.12 | -35.29% | 165 | 225 | 44.53% |
| FCX241025C00059000 | 2024-10-07 12:40PM EDT | 59.00 | 0.16 | 0.13 | 0.18 | +0.04 | +33.33% | 2 | 9 | 44.82% |
| FCX241025C00060000 | 2024-10-07 2:11PM EDT | 60.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 6 | 784 | 44.53% |
| FCX241025C00061000 | 2024-10-04 2:54PM EDT | 61.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 8 | 0 | 67.72% |
| FCX241025C00062000 | 2024-10-04 12:12PM EDT | 62.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 71.78% |
| FCX241025C00063000 | 2024-10-04 12:12PM EDT | 63.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 8 | 8 | 74.66% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241025P00030000 | 2024-09-16 3:26PM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 162.50% |
| FCX241025P00032000 | 2024-09-12 3:02PM EDT | 32.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 8 | 144.14% |
| FCX241025P00033000 | 2024-09-16 2:19PM EDT | 33.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 16 | 8 | 136.33% |
| FCX241025P00034000 | 2024-09-16 2:19PM EDT | 34.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 8 | 4 | 128.71% |
| FCX241025P00035000 | 2024-09-24 11:24AM EDT | 35.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 121.19% |
| FCX241025P00036000 | 2024-09-25 12:00PM EDT | 36.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 119 | 113.87% |
| FCX241025P00037000 | 2024-10-07 10:05AM EDT | 37.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 21 | 63.28% |
| FCX241025P00038000 | 2024-10-04 3:16PM EDT | 38.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 6 | 11 | 99.71% |
| FCX241025P00039000 | 2024-10-04 12:11PM EDT | 39.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 133 | 94.14% |
| FCX241025P00040000 | 2024-10-03 1:03PM EDT | 40.00 | 0.09 | 0.01 | 0.09 | -0.04 | -30.77% | 5 | 60 | 53.13% |
| FCX241025P00041000 | 2024-10-04 2:55PM EDT | 41.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 16 | 39 | 79.30% |
| FCX241025P00042000 | 2024-10-07 1:05PM EDT | 42.00 | 0.11 | 0.05 | 0.93 | +0.01 | +10.00% | 2 | 101 | 73.34% |
| FCX241025P00043000 | 2024-10-04 12:11PM EDT | 43.00 | 0.10 | 0.10 | 0.14 | -0.04 | -28.57% | 20 | 106 | 47.85% |
| FCX241025P00044000 | 2024-10-07 12:31PM EDT | 44.00 | 0.15 | 0.13 | 0.18 | -0.14 | -48.28% | 4 | 382 | 45.22% |
| FCX241025P00045000 | 2024-10-07 12:17PM EDT | 45.00 | 0.24 | 0.18 | 0.27 | -0.05 | -17.24% | 11 | 75 | 44.34% |
| FCX241025P00046000 | 2024-10-07 1:02PM EDT | 46.00 | 0.34 | 0.33 | 0.38 | -0.09 | -20.93% | 11 | 83 | 42.87% |
| FCX241025P00047000 | 2024-10-07 1:18PM EDT | 47.00 | 0.53 | 0.52 | 0.55 | -0.05 | -8.93% | 110 | 245 | 42.09% |
| FCX241025P00048000 | 2024-10-07 1:01PM EDT | 48.00 | 0.73 | 0.74 | 0.78 | -0.18 | -19.78% | 12 | 93 | 41.41% |
| FCX241025P00049000 | 2024-10-07 1:55PM EDT | 49.00 | 1.06 | 1.04 | 1.09 | -0.47 | -30.72% | 8 | 287 | 40.97% |
| FCX241025P00050000 | 2024-10-07 1:14PM EDT | 50.00 | 1.39 | 1.42 | 1.48 | -0.38 | -21.47% | 30 | 278 | 40.58% |
| FCX241025P00051000 | 2024-10-07 1:55PM EDT | 51.00 | 1.90 | 1.88 | 1.96 | -0.34 | -15.18% | 15 | 144 | 40.33% |
| FCX241025P00052000 | 2024-10-03 9:49AM EDT | 52.00 | 3.27 | 2.46 | 2.53 | 0.00 | - | 1 | 77 | 40.23% |
| FCX241025P00053000 | 2024-10-04 9:32AM EDT | 53.00 | 3.30 | 3.10 | 3.20 | 0.00 | - | 1 | 17 | 40.58% |
| FCX241025P00054000 | 2024-09-26 3:36PM EDT | 54.00 | 3.65 | 3.80 | 3.95 | 0.00 | - | - | 9 | 41.21% |
| FCX241025P00055000 | 2024-10-01 10:15AM EDT | 55.00 | 5.50 | 4.60 | 4.75 | 0.00 | - | 10 | 16 | 41.65% |
| FCX241025P00056000 | 2024-09-26 2:28PM EDT | 56.00 | 4.95 | 5.45 | 5.60 | 0.00 | - | - | 2 | 42.19% |
| FCX241025P00057000 | 2024-10-04 9:32AM EDT | 57.00 | 6.65 | 6.35 | 6.45 | 0.00 | - | 8 | 8 | 41.11% |
| FCX241025P00058000 | 2024-10-01 9:48AM EDT | 58.00 | 8.10 | 7.25 | 7.40 | 0.00 | - | - | 1 | 43.07% |
| FCX241025P00060000 | 2024-09-26 9:43AM EDT | 60.00 | 8.40 | 8.90 | 9.30 | 0.00 | - | - | 1 | 44.53% |
© 2024 Yahoo. All rights reserved.