Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250221C00020000 | 2024-09-10 12:11PM EDT | 20.00 | 20.10 | 31.15 | 31.55 | 0.00 | - | - | 1 | 84.28% |
| FCX250221C00025000 | 2024-09-06 11:01AM EDT | 25.00 | 16.50 | 25.60 | 26.90 | 0.00 | - | 1 | 28 | 59.57% |
| FCX250221C00030000 | 2024-10-01 9:50AM EDT | 30.00 | 20.55 | 21.45 | 21.65 | 0.00 | - | 2 | 18 | 58.45% |
| FCX250221C00035000 | 2024-10-07 10:59AM EDT | 35.00 | 16.40 | 16.70 | 17.10 | +0.85 | +5.47% | 1 | 274 | 51.95% |
| FCX250221C00039000 | 2024-09-27 1:17PM EDT | 39.00 | 13.45 | 13.10 | 13.60 | 0.00 | - | 10 | 120 | 50.76% |
| FCX250221C00040000 | 2024-10-07 11:47AM EDT | 40.00 | 12.10 | 12.25 | 12.45 | +0.80 | +7.08% | 1 | 73 | 45.58% |
| FCX250221C00041000 | 2024-09-27 2:39PM EDT | 41.00 | 11.72 | 11.40 | 11.65 | 0.00 | - | 7 | 108 | 45.04% |
| FCX250221C00042000 | 2024-10-01 3:37PM EDT | 42.00 | 10.22 | 10.65 | 10.85 | 0.00 | - | 1 | 125 | 44.24% |
| FCX250221C00043000 | 2024-10-02 12:57PM EDT | 43.00 | 9.95 | 9.90 | 10.05 | 0.00 | - | 1 | 112 | 43.24% |
| FCX250221C00044000 | 2024-10-01 12:04PM EDT | 44.00 | 8.49 | 9.15 | 9.40 | 0.00 | - | 1 | 1,343 | 43.56% |
| FCX250221C00045000 | 2024-10-07 12:10PM EDT | 45.00 | 8.25 | 8.40 | 8.60 | +0.30 | +3.77% | 6 | 1,316 | 42.11% |
| FCX250221C00046000 | 2024-10-03 11:19AM EDT | 46.00 | 6.80 | 7.80 | 8.05 | 0.00 | - | 3 | 69 | 42.81% |
| FCX250221C00047000 | 2024-10-03 10:02AM EDT | 47.00 | 6.18 | 7.15 | 7.30 | 0.00 | - | 50 | 943 | 41.41% |
| FCX250221C00048000 | 2024-10-03 1:28PM EDT | 48.00 | 5.85 | 6.50 | 6.65 | 0.00 | - | 3 | 1,037 | 40.67% |
| FCX250221C00049000 | 2024-09-30 10:29AM EDT | 49.00 | 5.43 | 5.95 | 6.05 | 0.00 | - | 1 | 1,006 | 40.11% |
| FCX250221C00050000 | 2024-10-07 10:59AM EDT | 50.00 | 5.22 | 5.40 | 5.55 | +0.22 | +4.40% | 4 | 961 | 40.14% |
| FCX250221C00055000 | 2024-10-07 11:51AM EDT | 55.00 | 3.20 | 3.25 | 3.40 | +0.17 | +5.61% | 9 | 2,718 | 39.33% |
| FCX250221C00060000 | 2024-10-07 12:36PM EDT | 60.00 | 1.93 | 1.90 | 1.96 | +0.25 | +14.88% | 32 | 1,267 | 38.66% |
| FCX250221C00065000 | 2024-10-04 11:03AM EDT | 65.00 | 1.00 | 1.05 | 1.14 | 0.00 | - | 1 | 426 | 38.95% |
| FCX250221C00070000 | 2024-09-30 12:56PM EDT | 70.00 | 0.50 | 0.58 | 0.82 | 0.00 | - | 5 | 1,066 | 41.82% |
| FCX250221C00075000 | 2024-10-03 9:34AM EDT | 75.00 | 0.38 | 0.33 | 0.37 | 0.00 | - | 3 | 32 | 39.60% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250221P00020000 | 2024-08-27 11:29AM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 17 | 27 | 72.07% |
| FCX250221P00025000 | 2024-10-03 9:50AM EDT | 25.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 44 | 64.65% |
| FCX250221P00030000 | 2024-10-03 9:49AM EDT | 30.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 5 | 3,265 | 55.66% |
| FCX250221P00035000 | 2024-10-04 12:24PM EDT | 35.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 125 | 1,735 | 41.65% |
| FCX250221P00039000 | 2024-10-03 9:51AM EDT | 39.00 | 0.86 | 0.61 | 0.68 | 0.00 | - | 5 | 3,494 | 38.82% |
| FCX250221P00040000 | 2024-10-07 10:12AM EDT | 40.00 | 0.84 | 0.77 | 0.83 | -0.16 | -16.00% | 1 | 323 | 38.53% |
| FCX250221P00041000 | 2024-10-03 3:58PM EDT | 41.00 | 1.20 | 0.93 | 1.00 | 0.00 | - | 65 | 303 | 38.21% |
| FCX250221P00042000 | 2024-10-07 1:06PM EDT | 42.00 | 1.17 | 1.16 | 1.18 | -0.22 | -15.83% | 412 | 1,986 | 37.70% |
| FCX250221P00043000 | 2024-09-30 10:26AM EDT | 43.00 | 1.56 | 1.30 | 1.41 | 0.00 | - | 2 | 1,039 | 37.50% |
| FCX250221P00044000 | 2024-09-27 12:34PM EDT | 44.00 | 1.89 | 1.55 | 1.63 | +0.34 | +21.94% | 5 | 264 | 36.87% |
| FCX250221P00045000 | 2024-10-03 2:47PM EDT | 45.00 | 2.31 | 1.84 | 1.97 | 0.00 | - | 5 | 446 | 37.16% |
| FCX250221P00046000 | 2024-10-03 11:19AM EDT | 46.00 | 2.70 | 2.13 | 2.21 | 0.00 | - | 2 | 69 | 36.16% |
| FCX250221P00047000 | 2024-10-04 3:24PM EDT | 47.00 | 2.76 | 2.50 | 2.55 | 0.00 | - | 8 | 571 | 35.84% |
| FCX250221P00048000 | 2024-10-07 11:21AM EDT | 48.00 | 3.05 | 2.88 | 2.94 | -0.25 | -7.58% | 2 | 457 | 35.66% |
| FCX250221P00049000 | 2024-09-30 10:55AM EDT | 49.00 | 3.65 | 3.25 | 3.40 | 0.00 | - | 4 | 712 | 35.76% |
| FCX250221P00050000 | 2024-10-03 11:58AM EDT | 50.00 | 4.55 | 3.70 | 3.85 | 0.00 | - | 12 | 886 | 35.47% |
| FCX250221P00055000 | 2024-10-02 1:27PM EDT | 55.00 | 6.80 | 6.55 | 6.70 | 0.00 | - | 8 | 439 | 34.66% |
| FCX250221P00060000 | 2024-10-04 9:56AM EDT | 60.00 | 10.40 | 10.10 | 10.25 | 0.00 | - | 5 | 5 | 33.03% |
| FCX250221P00065000 | 2024-07-05 2:57PM EDT | 65.00 | 14.35 | 21.65 | 24.70 | 0.00 | - | 1 | 1 | 109.60% |
| FCX250221P00070000 | 2024-07-16 2:16PM EDT | 70.00 | 20.40 | 25.65 | 26.80 | 0.00 | - | 5 | 0 | 103.02% |
© 2024 Yahoo. All rights reserved.