Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620C00020000 | 2024-08-29 12:13PM EDT | 20.00 | 24.40 | 29.95 | 32.60 | 0.00 | - | 2 | 152 | 90.97% |
| FCX250620C00023000 | 2024-09-19 1:51PM EDT | 23.00 | 22.55 | 26.50 | 29.60 | 0.00 | - | 2 | 133 | 74.56% |
| FCX250620C00025000 | 2024-09-18 2:27PM EDT | 25.00 | 20.15 | 24.35 | 27.70 | 0.00 | - | 2 | 177 | 67.29% |
| FCX250620C00028000 | 2024-09-20 2:12PM EDT | 28.00 | 22.90 | 22.25 | 24.05 | +5.46 | +31.31% | 2 | 149 | 60.25% |
| FCX250620C00030000 | 2024-10-04 10:53AM EDT | 30.00 | 21.55 | 20.85 | 21.45 | 0.00 | - | 10 | 294 | 54.54% |
| FCX250620C00033000 | 2024-10-08 1:30PM EDT | 33.00 | 16.73 | 18.00 | 19.95 | 0.00 | - | 5 | 389 | 56.64% |
| FCX250620C00035000 | 2024-10-11 9:51AM EDT | 35.00 | 16.34 | 16.50 | 16.75 | -1.11 | -6.36% | 3 | 675 | 48.54% |
| FCX250620C00037000 | 2024-09-24 2:37PM EDT | 37.00 | 13.90 | 14.85 | 15.15 | 0.00 | - | 2 | 1,328 | 47.22% |
| FCX250620C00040000 | 2024-10-10 11:13AM EDT | 40.00 | 12.25 | 12.55 | 12.90 | 0.00 | - | 2 | 1,068 | 45.53% |
| FCX250620C00042000 | 2024-10-11 3:55PM EDT | 42.00 | 11.25 | 11.15 | 11.40 | +0.35 | +3.21% | 9 | 1,492 | 43.77% |
| FCX250620C00045000 | 2024-10-09 10:25AM EDT | 45.00 | 8.15 | 9.25 | 9.45 | 0.00 | - | 52 | 3,701 | 42.36% |
| FCX250620C00047000 | 2024-10-11 9:45AM EDT | 47.00 | 7.95 | 8.05 | 8.30 | +0.85 | +11.97% | 79 | 778 | 41.72% |
| FCX250620C00050000 | 2024-10-11 1:12PM EDT | 50.00 | 6.73 | 6.60 | 6.75 | +0.36 | +5.65% | 4 | 5,422 | 40.81% |
| FCX250620C00055000 | 2024-10-11 2:34PM EDT | 55.00 | 4.60 | 4.50 | 4.70 | +0.25 | +5.75% | 4 | 5,849 | 39.86% |
| FCX250620C00060000 | 2024-10-11 3:59PM EDT | 60.00 | 3.15 | 3.00 | 3.60 | +0.20 | +6.78% | 508 | 10,913 | 41.79% |
| FCX250620C00065000 | 2024-10-07 12:34PM EDT | 65.00 | 2.40 | 2.00 | 2.14 | 0.00 | - | 13 | 9,331 | 38.75% |
| FCX250620C00070000 | 2024-10-10 3:24PM EDT | 70.00 | 1.36 | 1.31 | 1.55 | +0.06 | +4.62% | 20 | 2,784 | 39.62% |
| FCX250620C00075000 | 2024-10-11 1:01PM EDT | 75.00 | 0.93 | 0.86 | 0.96 | +0.17 | +22.37% | 1 | 1,401 | 38.60% |
| FCX250620C00080000 | 2024-10-10 10:30AM EDT | 80.00 | 0.58 | 0.57 | 0.67 | 0.00 | - | 1 | 789 | 39.01% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620P00020000 | 2024-08-29 11:53AM EDT | 20.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 1 | 559 | 55.86% |
| FCX250620P00023000 | 2024-10-03 11:06AM EDT | 23.00 | 0.14 | 0.03 | 0.77 | 0.00 | - | 36 | 1,048 | 59.28% |
| FCX250620P00025000 | 2024-10-10 2:58PM EDT | 25.00 | 0.22 | 0.04 | 1.38 | 0.00 | - | 2 | 1,741 | 61.47% |
| FCX250620P00028000 | 2024-10-08 12:25PM EDT | 28.00 | 0.37 | 0.22 | 1.28 | 0.00 | - | 5 | 3,218 | 53.78% |
| FCX250620P00030000 | 2024-10-08 12:25PM EDT | 30.00 | 0.47 | 0.30 | 1.10 | 0.00 | - | 1 | 4,179 | 54.25% |
| FCX250620P00033000 | 2024-10-03 3:31PM EDT | 33.00 | 0.72 | 0.59 | 1.75 | 0.00 | - | 2 | 6,709 | 54.42% |
| FCX250620P00035000 | 2024-10-09 3:26PM EDT | 35.00 | 0.99 | 0.82 | 1.99 | 0.00 | - | 2 | 8,182 | 51.44% |
| FCX250620P00037000 | 2024-10-09 3:48PM EDT | 37.00 | 1.37 | 1.12 | 2.24 | 0.00 | - | 480 | 3,432 | 48.39% |
| FCX250620P00040000 | 2024-10-11 3:47PM EDT | 40.00 | 1.87 | 1.74 | 2.85 | -0.05 | -2.60% | 5 | 11,157 | 45.40% |
| FCX250620P00042000 | 2024-10-10 10:26AM EDT | 42.00 | 2.53 | 2.28 | 2.98 | 0.00 | - | 250 | 4,334 | 40.85% |
| FCX250620P00045000 | 2024-10-09 9:47AM EDT | 45.00 | 3.90 | 3.30 | 3.45 | 0.00 | - | 6 | 5,928 | 35.79% |
| FCX250620P00047000 | 2024-10-11 2:27PM EDT | 47.00 | 4.15 | 4.10 | 4.25 | -0.20 | -4.60% | 6 | 3,847 | 35.19% |
| FCX250620P00050000 | 2024-10-10 1:37PM EDT | 50.00 | 5.80 | 5.50 | 5.65 | 0.00 | - | 82 | 3,835 | 34.30% |
| FCX250620P00055000 | 2024-10-09 12:38PM EDT | 55.00 | 9.24 | 8.40 | 8.55 | 0.00 | - | 1 | 1,837 | 33.03% |
| FCX250620P00060000 | 2024-10-09 10:27AM EDT | 60.00 | 13.15 | 11.25 | 14.10 | 0.00 | - | 224 | 4,057 | 45.18% |
| FCX250620P00065000 | 2024-10-02 11:31AM EDT | 65.00 | 15.25 | 15.95 | 17.20 | 0.00 | - | 59 | 99 | 39.44% |
| FCX250620P00075000 | 2024-09-26 3:38PM EDT | 75.00 | 23.49 | 23.15 | 27.25 | 0.00 | - | 5 | 71 | 50.72% |
© 2024 Yahoo. All rights reserved.