Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241101C00030000 | 2024-09-26 9:39AM EDT | 30.00 | 22.52 | 19.80 | 21.10 | 0.00 | - | - | 1 | 136.04% |
| FCX241101C00037000 | 2024-10-04 10:20AM EDT | 37.00 | 13.85 | 11.85 | 14.90 | +0.88 | +6.78% | 3 | 8 | 120.61% |
| FCX241101C00038000 | 2024-09-26 10:00AM EDT | 38.00 | 13.84 | 11.55 | 13.65 | 0.00 | - | 2 | 0 | 50.98% |
| FCX241101C00039000 | 2024-09-12 2:51PM EDT | 39.00 | 4.12 | 11.55 | 12.60 | 0.00 | - | - | 1 | 77.54% |
| FCX241101C00041000 | 2024-09-19 10:45AM EDT | 41.00 | 5.23 | 8.60 | 10.05 | 0.00 | - | 1 | 0 | 65.23% |
| FCX241101C00042000 | 2024-09-30 10:00AM EDT | 42.00 | 8.59 | 7.95 | 9.80 | 0.00 | - | 2 | 5 | 52.64% |
| FCX241101C00043000 | 2024-10-01 10:46AM EDT | 43.00 | 7.45 | 6.70 | 8.30 | 0.00 | - | 1 | 103 | 62.21% |
| FCX241101C00044000 | 2024-10-02 12:21PM EDT | 44.00 | 7.48 | 6.80 | 7.05 | 0.00 | - | 2 | 38 | 48.63% |
| FCX241101C00045000 | 2024-10-03 3:23PM EDT | 45.00 | 5.90 | 5.90 | 6.60 | +0.50 | +9.26% | 1 | 35 | 58.01% |
| FCX241101C00046000 | 2024-10-04 2:59PM EDT | 46.00 | 4.89 | 4.15 | 5.80 | +0.36 | +7.95% | 2 | 104 | 56.15% |
| FCX241101C00047000 | 2024-10-03 2:16PM EDT | 47.00 | 3.90 | 4.30 | 5.40 | 0.00 | - | 1 | 108 | 50.39% |
| FCX241101C00048000 | 2024-10-03 9:39AM EDT | 48.00 | 3.16 | 2.93 | 3.80 | 0.00 | - | 2 | 222 | 42.33% |
| FCX241101C00049000 | 2024-10-03 11:22AM EDT | 49.00 | 2.69 | 2.93 | 3.05 | +0.19 | +7.60% | 3 | 46 | 39.80% |
| FCX241101C00050000 | 2024-10-04 12:18PM EDT | 50.00 | 2.25 | 2.35 | 2.49 | +0.14 | +6.64% | 3 | 398 | 39.70% |
| FCX241101C00051000 | 2024-10-04 12:45PM EDT | 51.00 | 1.70 | 1.73 | 2.03 | 0.00 | - | 121 | 1,061 | 40.09% |
| FCX241101C00052000 | 2024-10-04 2:05PM EDT | 52.00 | 1.33 | 1.48 | 1.60 | +0.01 | +0.76% | 34 | 292 | 39.75% |
| FCX241101C00053000 | 2024-10-04 3:00PM EDT | 53.00 | 1.06 | 1.11 | 1.34 | +0.15 | +16.48% | 8 | 112 | 41.38% |
| FCX241101C00054000 | 2024-10-04 3:55PM EDT | 54.00 | 0.87 | 0.87 | 1.10 | +0.09 | +11.54% | 4 | 427 | 42.43% |
| FCX241101C00055000 | 2024-10-03 10:06AM EDT | 55.00 | 0.76 | 0.63 | 0.75 | +0.18 | +31.03% | 2 | 115 | 39.99% |
| FCX241101C00056000 | 2024-10-04 3:54PM EDT | 56.00 | 0.49 | 0.50 | 0.55 | +0.10 | +25.64% | 1 | 36 | 39.60% |
| FCX241101C00058000 | 2024-10-04 11:03AM EDT | 58.00 | 0.29 | 0.08 | 0.32 | -0.21 | -42.00% | 6 | 2 | 40.43% |
| FCX241101C00059000 | 2024-09-27 1:01PM EDT | 59.00 | 0.48 | 0.02 | 0.46 | 0.00 | - | 8 | 8 | 48.68% |
| FCX241101C00060000 | 2024-10-04 3:55PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 14 | 25 | 41.99% |
| FCX241101C00065000 | 2024-09-27 12:43PM EDT | 65.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 64.99% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241101P00030000 | 2024-09-16 3:28PM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 7 | 124.22% |
| FCX241101P00031000 | 2024-09-30 9:36AM EDT | 31.00 | 1.43 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 117.77% |
| FCX241101P00032000 | 2024-09-16 12:52PM EDT | 32.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 12 | 111.33% |
| FCX241101P00033000 | 2024-09-30 3:02PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 105.18% |
| FCX241101P00034000 | 2024-09-19 2:50PM EDT | 34.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 27 | 99.12% |
| FCX241101P00035000 | 2024-09-25 2:40PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 93.16% |
| FCX241101P00036000 | 2024-09-30 9:36AM EDT | 36.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 87.40% |
| FCX241101P00037000 | 2024-09-25 2:40PM EDT | 37.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 8 | 16 | 76.17% |
| FCX241101P00038000 | 2024-10-03 3:33PM EDT | 38.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 2 | 24 | 54.49% |
| FCX241101P00039000 | 2024-09-26 2:36PM EDT | 39.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | - | 4 | 71.19% |
| FCX241101P00040000 | 2024-09-30 3:35PM EDT | 40.00 | 0.14 | 0.03 | 0.16 | 0.00 | - | 11 | 84 | 53.32% |
| FCX241101P00041000 | 2024-10-03 12:57PM EDT | 41.00 | 0.15 | 0.04 | 0.75 | 0.00 | - | 8 | 322 | 60.94% |
| FCX241101P00042000 | 2024-10-03 12:59PM EDT | 42.00 | 0.20 | 0.08 | 0.17 | 0.00 | - | 8 | 65 | 44.82% |
| FCX241101P00043000 | 2024-10-04 9:56AM EDT | 43.00 | 0.17 | 0.15 | 0.21 | -0.03 | -15.00% | 1 | 55 | 42.38% |
| FCX241101P00044000 | 2024-10-04 1:53PM EDT | 44.00 | 0.31 | 0.23 | 0.30 | -0.09 | -22.50% | 18 | 216 | 41.50% |
| FCX241101P00045000 | 2024-10-04 11:27AM EDT | 45.00 | 0.43 | 0.36 | 0.41 | -0.13 | -23.21% | 8 | 100 | 40.33% |
| FCX241101P00046000 | 2024-10-04 12:32PM EDT | 46.00 | 0.62 | 0.52 | 0.79 | -0.18 | -22.50% | 55 | 185 | 45.31% |
| FCX241101P00047000 | 2024-10-04 11:54AM EDT | 47.00 | 0.84 | 0.73 | 0.82 | +0.14 | +20.00% | 3 | 36 | 39.80% |
| FCX241101P00048000 | 2024-10-02 10:35AM EDT | 48.00 | 0.95 | 1.00 | 1.21 | 0.00 | - | 3 | 55 | 41.55% |
| FCX241101P00049000 | 2024-10-03 3:34PM EDT | 49.00 | 1.46 | 1.29 | 1.54 | -0.38 | -20.65% | 2 | 118 | 40.58% |
| FCX241101P00050000 | 2024-10-04 12:50PM EDT | 50.00 | 1.97 | 1.78 | 2.04 | -0.33 | -14.35% | 2 | 32 | 41.50% |
| FCX241101P00051000 | 2024-10-02 10:27AM EDT | 51.00 | 2.04 | 2.29 | 2.60 | 0.00 | - | 1 | 12 | 42.24% |
| FCX241101P00052000 | 2024-10-04 10:30AM EDT | 52.00 | 2.91 | 2.87 | 3.20 | +0.02 | +0.69% | 5 | 25 | 42.48% |
| FCX241101P00055000 | 2024-09-24 9:54AM EDT | 55.00 | 7.45 | 4.05 | 5.45 | 0.00 | - | - | 16 | 45.56% |
| FCX241101P00060000 | 2024-09-24 9:58AM EDT | 60.00 | 12.30 | 8.65 | 10.95 | 0.00 | - | - | 1 | 79.30% |
© 2024 Yahoo. All rights reserved.