Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00025000 | 2024-09-24 2:59PM EDT | 25.00 | 23.90 | 25.85 | 26.20 | 0.00 | - | - | 2 | 85.94% |
| FCX241115C00030000 | 2024-10-04 10:15AM EDT | 30.00 | 20.80 | 21.15 | 21.30 | 0.00 | - | 11 | 177 | 94.14% |
| FCX241115C00032000 | 2024-10-04 2:15PM EDT | 32.00 | 18.85 | 18.85 | 19.30 | +0.70 | +3.86% | 10 | 36 | 68.95% |
| FCX241115C00033000 | 2024-10-04 11:36AM EDT | 33.00 | 17.30 | 18.05 | 18.25 | 0.00 | - | 7 | 74 | 73.44% |
| FCX241115C00034000 | 2024-10-03 12:49PM EDT | 34.00 | 15.80 | 17.05 | 17.25 | 0.00 | - | 93 | 107 | 69.14% |
| FCX241115C00035000 | 2024-10-04 9:56AM EDT | 35.00 | 15.95 | 16.05 | 16.25 | 0.00 | - | 5 | 259 | 64.84% |
| FCX241115C00036000 | 2024-10-07 10:46AM EDT | 36.00 | 14.76 | 15.10 | 15.30 | +0.41 | +2.86% | 98 | 60 | 64.36% |
| FCX241115C00037000 | 2024-10-02 12:32PM EDT | 37.00 | 14.31 | 14.10 | 14.30 | 0.00 | - | 1 | 372 | 60.16% |
| FCX241115C00038000 | 2024-10-07 1:17PM EDT | 38.00 | 13.25 | 13.15 | 13.30 | +1.55 | +13.25% | 42 | 206 | 57.42% |
| FCX241115C00039000 | 2024-10-07 9:42AM EDT | 39.00 | 11.50 | 12.10 | 12.35 | +0.80 | +7.48% | 67 | 217 | 53.32% |
| FCX241115C00040000 | 2024-10-07 12:05PM EDT | 40.00 | 11.00 | 11.20 | 11.35 | +0.50 | +4.76% | 8 | 767 | 51.66% |
| FCX241115C00041000 | 2024-10-04 9:40AM EDT | 41.00 | 10.01 | 10.15 | 10.45 | 0.00 | - | 1 | 1,057 | 54.25% |
| FCX241115C00042000 | 2024-10-04 11:38AM EDT | 42.00 | 9.02 | 9.35 | 9.50 | +0.39 | +4.52% | 25 | 596 | 51.37% |
| FCX241115C00043000 | 2024-10-07 10:43AM EDT | 43.00 | 8.30 | 8.40 | 8.55 | +0.05 | +0.61% | 3 | 2,768 | 48.24% |
| FCX241115C00044000 | 2024-10-07 11:37AM EDT | 44.00 | 7.33 | 7.60 | 7.70 | +0.79 | +12.08% | 6 | 2,167 | 47.51% |
| FCX241115C00045000 | 2024-10-07 12:22PM EDT | 45.00 | 6.68 | 6.70 | 6.85 | +0.53 | +8.62% | 18 | 15,034 | 46.09% |
| FCX241115C00046000 | 2024-10-07 12:31PM EDT | 46.00 | 5.95 | 5.95 | 6.05 | +0.95 | +19.00% | 4 | 5,394 | 45.07% |
| FCX241115C00047000 | 2024-10-07 1:14PM EDT | 47.00 | 5.28 | 5.15 | 5.30 | +0.63 | +13.55% | 12 | 8,252 | 44.29% |
| FCX241115C00048000 | 2024-10-07 12:17PM EDT | 48.00 | 4.40 | 4.45 | 4.55 | +0.44 | +11.11% | 13 | 3,240 | 42.77% |
| FCX241115C00049000 | 2024-10-07 12:29PM EDT | 49.00 | 3.85 | 3.80 | 3.90 | +0.52 | +15.62% | 9 | 1,801 | 42.19% |
| FCX241115C00050000 | 2024-10-07 1:10PM EDT | 50.00 | 3.35 | 3.25 | 3.35 | +0.46 | +15.92% | 108 | 18,875 | 42.29% |
| FCX241115C00055000 | 2024-10-07 1:19PM EDT | 55.00 | 1.27 | 1.26 | 1.29 | +0.18 | +16.22% | 2,625 | 73,008 | 40.82% |
| FCX241115C00060000 | 2024-10-07 12:50PM EDT | 60.00 | 0.43 | 0.40 | 0.44 | +0.06 | +16.22% | 170 | 17,471 | 41.46% |
| FCX241115C00065000 | 2024-10-07 12:59PM EDT | 65.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 7 | 5,115 | 42.48% |
| FCX241115C00070000 | 2024-10-07 12:51PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32,151 | 44.53% |
| FCX241115C00075000 | 2024-09-30 9:36AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 537 | 58.20% |
| FCX241115C00080000 | 2024-08-30 1:36PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 899 | 66.02% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-09-18 3:50PM EDT | 25.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 6 | 43 | 101.95% |
| FCX241115P00030000 | 2024-09-30 9:36AM EDT | 30.00 | 1.15 | 0.00 | 0.17 | 0.00 | - | 1 | 73 | 79.69% |
| FCX241115P00032000 | 2024-09-26 1:24PM EDT | 32.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 12 | 865 | 71.88% |
| FCX241115P00033000 | 2024-09-26 1:32PM EDT | 33.00 | 0.04 | 0.05 | 0.22 | 0.00 | - | 9 | 382 | 72.46% |
| FCX241115P00034000 | 2024-10-01 1:43PM EDT | 34.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 570 | 90.43% |
| FCX241115P00035000 | 2024-10-02 9:56AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 1,707 | 54.30% |
| FCX241115P00036000 | 2024-10-03 3:44PM EDT | 36.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 4 | 2,574 | 80.18% |
| FCX241115P00037000 | 2024-10-03 9:34AM EDT | 37.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | 1 | 1,088 | 53.32% |
| FCX241115P00038000 | 2024-10-03 2:20PM EDT | 38.00 | 0.20 | 0.10 | 0.28 | 0.00 | - | 1 | 1,422 | 55.66% |
| FCX241115P00039000 | 2024-10-07 10:33AM EDT | 39.00 | 0.07 | 0.08 | 0.20 | -0.08 | -53.33% | 1 | 1,164 | 52.25% |
| FCX241115P00040000 | 2024-10-04 3:44PM EDT | 40.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | 5 | 6,973 | 49.81% |
| FCX241115P00041000 | 2024-10-03 11:59AM EDT | 41.00 | 0.29 | 0.15 | 0.22 | 0.00 | - | 20 | 3,925 | 45.22% |
| FCX241115P00042000 | 2024-10-07 12:13PM EDT | 42.00 | 0.25 | 0.17 | 0.26 | 0.00 | - | 2 | 7,933 | 42.97% |
| FCX241115P00043000 | 2024-10-07 12:17PM EDT | 43.00 | 0.34 | 0.32 | 0.35 | -0.01 | -2.86% | 402 | 3,511 | 42.19% |
| FCX241115P00044000 | 2024-10-04 3:47PM EDT | 44.00 | 0.52 | 0.42 | 0.46 | 0.00 | - | 320 | 1,851 | 41.26% |
| FCX241115P00045000 | 2024-10-07 12:39PM EDT | 45.00 | 0.60 | 0.57 | 0.61 | -0.13 | -17.81% | 158 | 5,452 | 40.63% |
| FCX241115P00046000 | 2024-10-07 1:12PM EDT | 46.00 | 0.77 | 0.76 | 0.80 | -0.20 | -20.62% | 7 | 856 | 40.04% |
| FCX241115P00047000 | 2024-10-07 1:05PM EDT | 47.00 | 1.01 | 1.02 | 1.05 | -0.21 | -17.21% | 58 | 6,667 | 39.80% |
| FCX241115P00048000 | 2024-10-07 1:07PM EDT | 48.00 | 1.30 | 1.30 | 1.35 | -0.28 | -17.72% | 1,280 | 10,226 | 39.50% |
| FCX241115P00049000 | 2024-10-07 10:35AM EDT | 49.00 | 1.76 | 1.68 | 1.71 | -0.16 | -8.33% | 145 | 2,243 | 39.26% |
| FCX241115P00050000 | 2024-10-07 12:30PM EDT | 50.00 | 2.10 | 2.09 | 2.13 | -0.33 | -13.58% | 281 | 8,586 | 39.04% |
| FCX241115P00055000 | 2024-10-07 12:23PM EDT | 55.00 | 5.13 | 5.05 | 5.15 | -0.37 | -6.73% | 12 | 170 | 38.55% |
| FCX241115P00060000 | 2024-10-03 11:16AM EDT | 60.00 | 10.61 | 9.20 | 9.35 | 0.00 | - | 3 | 16 | 39.01% |
| FCX241115P00065000 | 2024-09-17 11:02AM EDT | 65.00 | 21.60 | 13.95 | 14.15 | 0.00 | - | 1 | 2 | 43.36% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 18.00 | 19.00 | 0.00 | - | 3 | 3 | 34.38% |
| FCX241115P00075000 | 2024-07-18 12:29PM EDT | 75.00 | 29.05 | 29.70 | 33.10 | 0.00 | - | 1 | 1 | 207.67% |
© 2024 Yahoo. All rights reserved.