Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241011C00030000 | 2024-10-04 2:43PM EDT | 30.00 | 20.20 | 18.70 | 20.60 | 0.00 | - | 25 | 26 | 503.13% |
| FCX241011C00031000 | 2024-09-19 9:36AM EDT | 31.00 | 14.56 | 17.95 | 18.60 | 0.00 | - | 1 | 4 | 431.25% |
| FCX241011C00032000 | 2024-09-13 2:52PM EDT | 32.00 | 10.90 | 17.25 | 18.40 | 0.00 | - | - | 2 | 535.94% |
| FCX241011C00037000 | 2024-10-08 9:47AM EDT | 37.00 | 11.40 | 12.10 | 13.60 | 0.00 | - | 1 | 1 | 393.36% |
| FCX241011C00038000 | 2024-10-08 2:50PM EDT | 38.00 | 10.45 | 11.40 | 12.85 | 0.00 | - | 3 | 4 | 433.20% |
| FCX241011C00039000 | 2024-09-25 10:06AM EDT | 39.00 | 9.99 | 10.20 | 11.60 | 0.00 | - | 1 | 7 | 349.61% |
| FCX241011C00040000 | 2024-10-03 10:11AM EDT | 40.00 | 9.88 | 7.75 | 10.60 | 0.00 | - | 10 | 70 | 454.30% |
| FCX241011C00040500 | 2024-09-26 11:07AM EDT | 40.50 | 11.36 | 7.25 | 10.00 | 0.00 | - | - | 10 | 420.70% |
| FCX241011C00041000 | 2024-10-10 10:31AM EDT | 41.00 | 8.35 | 7.50 | 10.30 | +0.48 | +6.10% | 1 | 26 | 292.97% |
| FCX241011C00041500 | 2024-10-09 1:28PM EDT | 41.50 | 7.30 | 7.00 | 9.80 | 0.00 | - | 1 | 1 | 278.91% |
| FCX241011C00042000 | 2024-10-10 10:21AM EDT | 42.00 | 7.35 | 6.50 | 7.60 | +0.47 | +6.83% | 26 | 328 | 175.00% |
| FCX241011C00042500 | 2024-10-09 12:45PM EDT | 42.50 | 6.35 | 6.55 | 8.80 | 0.00 | - | 3 | 28 | 301.37% |
| FCX241011C00043000 | 2024-10-10 9:51AM EDT | 43.00 | 5.63 | 5.60 | 7.40 | +0.18 | +3.30% | 1 | 335 | 320.70% |
| FCX241011C00043500 | 2024-10-09 1:25PM EDT | 43.50 | 5.38 | 5.30 | 7.80 | 0.00 | - | 10 | 140 | 249.61% |
| FCX241011C00044000 | 2024-10-10 12:15PM EDT | 44.00 | 5.46 | 5.50 | 5.60 | +0.66 | +13.75% | 148 | 396 | 100.00% |
| FCX241011C00044500 | 2024-10-04 9:59AM EDT | 44.50 | 6.25 | 4.30 | 5.15 | 0.00 | - | 1 | 1 | 140.23% |
| FCX241011C00045000 | 2024-10-10 10:35AM EDT | 45.00 | 4.51 | 3.55 | 6.30 | +0.59 | +15.05% | 2 | 131 | 184.77% |
| FCX241011C00045500 | 2024-10-08 11:40AM EDT | 45.50 | 2.83 | 3.80 | 4.15 | 0.00 | - | 29 | 30 | 117.19% |
| FCX241011C00046000 | 2024-10-10 11:31AM EDT | 46.00 | 3.52 | 3.10 | 4.90 | +0.70 | +24.82% | 2 | 467 | 166.99% |
| FCX241011C00046500 | 2024-10-09 3:37PM EDT | 46.50 | 2.42 | 2.83 | 3.15 | 0.00 | - | 17 | 45 | 93.75% |
| FCX241011C00047000 | 2024-10-10 10:15AM EDT | 47.00 | 2.59 | 2.29 | 2.61 | +0.58 | +28.86% | 25 | 692 | 72.66% |
| FCX241011C00047500 | 2024-10-10 11:12AM EDT | 47.50 | 2.09 | 1.79 | 2.13 | +0.47 | +29.01% | 2 | 210 | 66.02% |
| FCX241011C00048000 | 2024-10-10 3:53PM EDT | 48.00 | 1.59 | 1.38 | 1.64 | +0.49 | +44.55% | 79 | 607 | 55.47% |
| FCX241011C00048500 | 2024-10-10 3:26PM EDT | 48.50 | 1.11 | 0.92 | 1.37 | +0.29 | +35.37% | 618 | 1,436 | 71.88% |
| FCX241011C00049000 | 2024-10-10 3:45PM EDT | 49.00 | 0.70 | 0.54 | 0.83 | +0.17 | +32.08% | 318 | 996 | 50.20% |
| FCX241011C00049500 | 2024-10-10 3:44PM EDT | 49.50 | 0.40 | 0.19 | 0.49 | +0.08 | +25.00% | 729 | 658 | 45.51% |
| FCX241011C00050000 | 2024-10-10 3:59PM EDT | 50.00 | 0.18 | 0.18 | 0.22 | -0.03 | -14.29% | 794 | 1,863 | 39.45% |
| FCX241011C00051000 | 2024-10-10 3:57PM EDT | 51.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 707 | 1,827 | 44.53% |
| FCX241011C00052000 | 2024-10-10 3:55PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 167 | 2,567 | 51.56% |
| FCX241011C00053000 | 2024-10-10 3:16PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 2,709 | 60.94% |
| FCX241011C00054000 | 2024-10-10 11:17AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 760 | 68.75% |
| FCX241011C00055000 | 2024-10-10 12:01PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 695 | 81.25% |
| FCX241011C00056000 | 2024-10-07 2:08PM EDT | 56.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 107 | 152 | 121.88% |
| FCX241011C00057000 | 2024-10-08 11:39AM EDT | 57.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 4 | 819 | 214.06% |
| FCX241011C00058000 | 2024-10-07 2:24PM EDT | 58.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 24 | 26 | 228.52% |
| FCX241011C00059000 | 2024-10-04 2:00PM EDT | 59.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 17 | 150.00% |
| FCX241011C00060000 | 2024-09-26 3:37PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | - | 1 | 259.38% |
| FCX241011C00061000 | 2024-10-04 11:17AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 168.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241011P00033000 | 2024-09-16 12:55PM EDT | 33.00 | 0.33 | 0.00 | 0.51 | 0.00 | - | 4 | 20 | 492.97% |
| FCX241011P00034000 | 2024-09-16 12:55PM EDT | 34.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 4 | 306 | 462.50% |
| FCX241011P00035000 | 2024-09-18 9:34AM EDT | 35.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 237.50% |
| FCX241011P00036000 | 2024-09-20 1:15PM EDT | 36.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 10 | 36 | 407.81% |
| FCX241011P00037000 | 2024-09-20 10:37AM EDT | 37.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 8 | 38 | 378.91% |
| FCX241011P00038000 | 2024-10-03 3:42PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 206.25% |
| FCX241011P00039000 | 2024-09-25 12:49PM EDT | 39.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 3 | 646 | 320.31% |
| FCX241011P00040000 | 2024-10-09 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 51 | 125 | 296.48% |
| FCX241011P00040500 | 2024-09-25 12:07PM EDT | 40.50 | 0.06 | 0.00 | 0.53 | 0.00 | - | - | 0 | 282.81% |
| FCX241011P00041000 | 2024-10-04 12:46PM EDT | 41.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 59 | 269.53% |
| FCX241011P00041500 | 2024-09-30 10:04AM EDT | 41.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 5 | 257.81% |
| FCX241011P00042000 | 2024-10-08 12:18PM EDT | 42.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 152 | 197.66% |
| FCX241011P00042500 | 2024-10-01 1:16PM EDT | 42.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 10 | 18 | 234.38% |
| FCX241011P00043000 | 2024-10-09 9:39AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 240 | 115.63% |
| FCX241011P00043500 | 2024-10-09 9:42AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 109.38% |
| FCX241011P00044000 | 2024-10-08 2:17PM EDT | 44.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 6 | 52 | 148.44% |
| FCX241011P00044500 | 2024-10-08 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 50 | 137.11% |
| FCX241011P00045000 | 2024-10-10 2:41PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 253 | 75.00% |
| FCX241011P00045500 | 2024-10-09 12:02PM EDT | 45.50 | 0.03 | 0.00 | 0.51 | 0.00 | - | 2 | 248 | 148.44% |
| FCX241011P00046000 | 2024-10-10 3:51PM EDT | 46.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 31 | 234 | 74.22% |
| FCX241011P00046500 | 2024-10-10 12:53PM EDT | 46.50 | 0.02 | 0.00 | 0.21 | -0.05 | -71.43% | 3 | 99 | 92.97% |
| FCX241011P00047000 | 2024-10-10 3:46PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 31 | 372 | 53.13% |
| FCX241011P00047500 | 2024-10-10 12:43PM EDT | 47.50 | 0.01 | 0.00 | 0.43 | -0.13 | -92.86% | 19 | 773 | 87.50% |
| FCX241011P00048000 | 2024-10-10 3:51PM EDT | 48.00 | 0.05 | 0.02 | 0.05 | -0.22 | -81.48% | 747 | 1,137 | 45.31% |
| FCX241011P00048500 | 2024-10-10 3:59PM EDT | 48.50 | 0.08 | 0.07 | 0.09 | -0.35 | -81.40% | 35 | 1,408 | 41.02% |
| FCX241011P00049000 | 2024-10-10 3:59PM EDT | 49.00 | 0.16 | 0.02 | 0.34 | -0.44 | -73.33% | 66 | 622 | 55.47% |
| FCX241011P00049500 | 2024-10-10 3:11PM EDT | 49.50 | 0.36 | 0.25 | 0.57 | -0.60 | -62.50% | 665 | 860 | 57.03% |
| FCX241011P00050000 | 2024-10-10 3:46PM EDT | 50.00 | 0.70 | 0.53 | 0.71 | -0.67 | -48.91% | 31 | 1,081 | 42.58% |
| FCX241011P00051000 | 2024-10-10 2:26PM EDT | 51.00 | 1.62 | 1.41 | 1.59 | -0.64 | -28.32% | 8 | 1,695 | 56.64% |
| FCX241011P00052000 | 2024-10-10 2:58PM EDT | 52.00 | 2.50 | 1.61 | 2.55 | -1.15 | -31.51% | 21 | 1,410 | 71.88% |
| FCX241011P00053000 | 2024-10-10 11:48AM EDT | 53.00 | 3.32 | 3.25 | 3.80 | -0.88 | -20.95% | 4 | 13 | 85.16% |
| FCX241011P00054000 | 2024-10-08 3:38PM EDT | 54.00 | 5.46 | 4.40 | 4.55 | 0.00 | - | 5 | 3 | 79.69% |
| FCX241011P00055000 | 2024-10-04 3:57PM EDT | 55.00 | 4.60 | 5.40 | 5.55 | 0.00 | - | 10 | 4 | 93.75% |
| FCX241011P00056000 | 2024-09-26 10:31AM EDT | 56.00 | 4.55 | 6.40 | 6.55 | 0.00 | - | - | 0 | 106.25% |
| FCX241011P00057000 | 2024-10-01 11:28AM EDT | 57.00 | 7.10 | 7.15 | 7.60 | 0.00 | - | 1 | 0 | 177.34% |
| FCX241011P00058000 | 2024-10-10 3:26PM EDT | 58.00 | 8.55 | 8.40 | 8.55 | +0.60 | +7.55% | 2 | 1 | 132.81% |
| FCX241011P00061000 | 2024-10-10 3:26PM EDT | 61.00 | 11.55 | 11.40 | 11.90 | +0.70 | +6.45% | 2 | 2 | 255.86% |
© 2024 Yahoo. All rights reserved.