Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117C00015000 | 2024-10-11 2:01PM EDT | 15.00 | 35.28 | 34.75 | 36.00 | +1.98 | +5.95% | 4 | 252 | 137.21% |
| FCX250117C00018000 | 2024-10-08 12:07PM EDT | 18.00 | 30.38 | 31.10 | 32.45 | 0.00 | - | 1 | 97 | 122.66% |
| FCX250117C00020000 | 2024-10-11 10:38AM EDT | 20.00 | 30.16 | 29.95 | 30.30 | +1.26 | +4.36% | 2 | 227 | 85.16% |
| FCX250117C00023000 | 2024-09-30 3:25PM EDT | 23.00 | 26.90 | 26.75 | 28.15 | 0.00 | - | 1 | 137 | 96.00% |
| FCX250117C00025000 | 2024-09-26 10:53AM EDT | 25.00 | 26.93 | 25.10 | 25.80 | 0.00 | - | 21 | 301 | 87.01% |
| FCX250117C00028000 | 2024-09-30 1:11PM EDT | 28.00 | 22.35 | 22.25 | 22.35 | 0.00 | - | 3 | 1,053 | 67.97% |
| FCX250117C00030000 | 2024-10-10 11:57AM EDT | 30.00 | 20.04 | 20.30 | 20.40 | 0.00 | - | 20 | 632 | 63.18% |
| FCX250117C00032000 | 2024-10-10 10:07AM EDT | 32.00 | 17.43 | 18.30 | 18.45 | 0.00 | - | 1 | 4,122 | 57.42% |
| FCX250117C00035000 | 2024-10-08 1:50PM EDT | 35.00 | 15.30 | 15.00 | 15.60 | +1.48 | +10.71% | 3 | 1,829 | 54.35% |
| FCX250117C00037000 | 2024-10-10 3:59PM EDT | 37.00 | 13.15 | 13.55 | 13.75 | 0.00 | - | 1 | 1,589 | 51.12% |
| FCX250117C00040000 | 2024-10-11 11:05AM EDT | 40.00 | 10.90 | 10.90 | 11.05 | +0.40 | +3.81% | 11 | 8,319 | 46.44% |
| FCX250117C00042000 | 2024-10-11 3:42PM EDT | 42.00 | 9.36 | 9.25 | 9.40 | +0.51 | +5.76% | 22 | 6,667 | 44.63% |
| FCX250117C00045000 | 2024-10-11 3:07PM EDT | 45.00 | 7.07 | 7.00 | 7.10 | +0.41 | +6.16% | 31 | 11,873 | 41.90% |
| FCX250117C00047000 | 2024-10-11 3:54PM EDT | 47.00 | 5.70 | 5.70 | 5.80 | +0.34 | +6.34% | 59 | 12,939 | 41.04% |
| FCX250117C00050000 | 2024-10-11 3:57PM EDT | 50.00 | 4.12 | 4.05 | 4.10 | +0.27 | +7.01% | 1,653 | 23,179 | 39.58% |
| FCX250117C00055000 | 2024-10-11 3:49PM EDT | 55.00 | 2.12 | 2.13 | 2.16 | +0.14 | +7.07% | 64 | 28,107 | 38.62% |
| FCX250117C00060000 | 2024-10-11 3:48PM EDT | 60.00 | 1.03 | 1.00 | 1.06 | +0.07 | +7.29% | 449 | 41,420 | 38.33% |
| FCX250117C00065000 | 2024-10-11 12:53PM EDT | 65.00 | 0.50 | 0.39 | 0.51 | +0.06 | +13.64% | 13 | 30,087 | 38.62% |
| FCX250117C00070000 | 2024-10-08 9:55AM EDT | 70.00 | 0.19 | 0.22 | 0.26 | 0.00 | - | 1 | 9,168 | 39.65% |
| FCX250117C00075000 | 2024-10-04 1:12PM EDT | 75.00 | 0.20 | 0.11 | 0.22 | 0.00 | - | 1 | 1,064 | 44.34% |
| FCX250117C00080000 | 2024-09-27 11:31AM EDT | 80.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 6 | 334 | 46.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117P00015000 | 2024-10-08 11:16AM EDT | 15.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4,196 | 90.63% |
| FCX250117P00018000 | 2024-08-19 2:26PM EDT | 18.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 27 | 2,482 | 113.87% |
| FCX250117P00020000 | 2024-10-03 11:48AM EDT | 20.00 | 0.02 | 0.02 | 0.21 | 0.00 | - | 11 | 1,245 | 87.89% |
| FCX250117P00023000 | 2024-10-03 11:52AM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 15 | 18,206 | 69.92% |
| FCX250117P00025000 | 2024-10-08 12:34PM EDT | 25.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 30 | 10,746 | 56.25% |
| FCX250117P00028000 | 2024-10-02 11:01AM EDT | 28.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 5 | 12,669 | 54.30% |
| FCX250117P00030000 | 2024-10-11 1:16PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 8,890 | 50.78% |
| FCX250117P00032000 | 2024-10-11 3:06PM EDT | 32.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 26 | 16,887 | 45.90% |
| FCX250117P00035000 | 2024-10-08 9:47AM EDT | 35.00 | 0.20 | 0.13 | 0.25 | -0.10 | -33.33% | 1 | 16,793 | 44.43% |
| FCX250117P00037000 | 2024-10-09 9:35AM EDT | 37.00 | 0.45 | 0.27 | 0.36 | 0.00 | - | 2 | 13,006 | 42.24% |
| FCX250117P00040000 | 2024-10-11 1:47PM EDT | 40.00 | 0.61 | 0.56 | 0.63 | -0.04 | -6.15% | 1 | 16,972 | 39.40% |
| FCX250117P00042000 | 2024-10-10 10:26AM EDT | 42.00 | 1.00 | 0.88 | 0.94 | 0.00 | - | 21 | 16,657 | 38.28% |
| FCX250117P00045000 | 2024-10-11 1:51PM EDT | 45.00 | 1.63 | 1.57 | 1.70 | -0.12 | -6.86% | 23 | 14,898 | 37.57% |
| FCX250117P00047000 | 2024-10-11 3:31PM EDT | 47.00 | 2.30 | 2.29 | 2.35 | -0.19 | -7.63% | 85 | 4,265 | 36.65% |
| FCX250117P00050000 | 2024-10-11 3:51PM EDT | 50.00 | 3.66 | 3.60 | 3.70 | -0.22 | -5.67% | 1,196 | 8,704 | 35.99% |
| FCX250117P00055000 | 2024-10-11 1:34PM EDT | 55.00 | 6.69 | 6.65 | 6.80 | -1.21 | -15.32% | 160 | 1,987 | 35.18% |
| FCX250117P00060000 | 2024-10-08 2:57PM EDT | 60.00 | 12.05 | 10.60 | 10.80 | 0.00 | - | 3 | 99 | 35.13% |
| FCX250117P00065000 | 2024-09-24 12:38PM EDT | 65.00 | 16.50 | 15.15 | 15.30 | 0.00 | - | 4 | 8 | 34.72% |
| FCX250117P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 16.29 | 19.90 | 22.30 | 0.00 | - | - | 1 | 57.42% |
© 2024 Yahoo. All rights reserved.