Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:45.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00045000 | 2024-09-19 3:46PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.50 | +0.30 | +150.00% | 6,426 | 11,690 | 32.03% |
| FCX240927C00045000 | 2024-09-19 3:13PM EDT | 2024-09-27 | 0.89 | 0.95 | 0.98 | +0.34 | +61.82% | 395 | 763 | 32.18% |
| FCX241004C00045000 | 2024-09-19 2:14PM EDT | 2024-10-04 | 1.30 | 1.33 | 1.45 | +0.35 | +36.84% | 22 | 396 | 36.62% |
| FCX241011C00045000 | 2024-09-19 9:36AM EDT | 2024-10-11 | 1.78 | 1.59 | 1.68 | +0.66 | +58.93% | 14 | 83 | 35.65% |
| FCX241018C00045000 | 2024-09-19 3:34PM EDT | 2024-10-18 | 1.81 | 1.84 | 1.87 | +0.46 | +34.07% | 987 | 16,443 | 34.91% |
| FCX241025C00045000 | 2024-09-19 1:25PM EDT | 2024-10-25 | 2.29 | 2.13 | 2.22 | +0.47 | +25.82% | 104 | 941 | 37.55% |
| FCX241101C00045000 | 2024-09-19 3:13PM EDT | 2024-11-01 | 2.30 | 2.32 | 2.43 | +0.75 | +48.39% | 6 | 14 | 37.82% |
| FCX241115C00045000 | 2024-09-19 3:10PM EDT | 2024-11-15 | 2.77 | 2.81 | 2.86 | +0.51 | +22.57% | 572 | 16,512 | 38.97% |
| FCX250117C00045000 | 2024-09-19 3:30PM EDT | 2025-01-17 | 3.95 | 3.95 | 4.00 | +0.48 | +13.83% | 726 | 13,536 | 38.03% |
| FCX250221C00045000 | 2024-09-19 12:57PM EDT | 2025-02-21 | 4.74 | 4.55 | 4.65 | +0.99 | +26.40% | 511 | 876 | 39.06% |
| FCX250321C00045000 | 2024-09-19 2:09PM EDT | 2025-03-21 | 4.94 | 4.95 | 5.05 | +0.54 | +12.27% | 38 | 1,138 | 39.12% |
| FCX250620C00045000 | 2024-09-19 2:51PM EDT | 2025-06-20 | 6.10 | 6.10 | 6.25 | +0.17 | +2.87% | 13 | 3,621 | 39.78% |
| FCX250718C00045000 | 2024-09-19 12:16PM EDT | 2025-07-18 | 6.68 | 6.45 | 6.60 | +1.58 | +30.98% | 12 | 15 | 40.08% |
| FCX250815C00045000 | 2024-09-19 1:52PM EDT | 2025-08-15 | 6.90 | 6.70 | 6.90 | +1.25 | +22.12% | 7 | 13 | 40.13% |
| FCX250919C00045000 | 2024-09-19 12:56PM EDT | 2025-09-19 | 7.30 | 7.15 | 7.30 | +1.35 | +22.69% | 6 | 75 | 40.42% |
| FCX251219C00045000 | 2024-09-19 11:20AM EDT | 2025-12-19 | 8.30 | 8.00 | 8.25 | +1.30 | +18.57% | 168 | 630 | 41.00% |
| FCX260116C00045000 | 2024-09-19 2:11PM EDT | 2026-01-16 | 8.30 | 8.25 | 8.40 | +0.20 | +2.47% | 7 | 1,213 | 40.54% |
| FCX261218C00045000 | 2024-09-19 3:30PM EDT | 2026-12-18 | 10.75 | 10.60 | 11.15 | +0.75 | +7.50% | 69 | 318 | 41.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00045000 | 2024-09-19 3:38PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.25 | -0.99 | -80.49% | 1,164 | 5,268 | 23.63% |
| FCX240927P00045000 | 2024-09-19 3:25PM EDT | 2024-09-27 | 0.73 | 0.66 | 0.69 | -0.71 | -49.31% | 445 | 50 | 26.86% |
| FCX241004P00045000 | 2024-09-19 1:38PM EDT | 2024-10-04 | 0.97 | 1.00 | 1.04 | -0.39 | -28.68% | 47 | 63 | 29.44% |
| FCX241011P00045000 | 2024-09-19 12:43PM EDT | 2024-10-11 | 1.18 | 1.19 | 1.25 | -1.10 | -48.25% | 69 | 31 | 29.25% |
| FCX241018P00045000 | 2024-09-19 3:24PM EDT | 2024-10-18 | 1.63 | 1.53 | 1.56 | -0.50 | -23.47% | 735 | 3,928 | 31.62% |
| FCX241025P00045000 | 2024-09-19 1:03PM EDT | 2024-10-25 | 1.79 | 1.82 | 2.05 | -3.66 | -67.16% | 17 | 4 | 37.06% |
| FCX241115P00045000 | 2024-09-19 3:18PM EDT | 2024-11-15 | 2.46 | 2.36 | 2.39 | -0.70 | -22.15% | 94 | 2,609 | 34.35% |
| FCX250117P00045000 | 2024-09-19 2:07PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.60 | -15.38% | 197 | 9,609 | 33.08% |
| FCX250221P00045000 | 2024-09-19 11:43AM EDT | 2025-02-21 | 3.60 | 3.70 | 3.80 | -1.15 | -24.21% | 20 | 399 | 32.98% |
| FCX250321P00045000 | 2024-09-19 12:58PM EDT | 2025-03-21 | 3.99 | 4.00 | 4.10 | -1.21 | -23.27% | 16 | 2,733 | 32.74% |
| FCX250620P00045000 | 2024-09-19 1:53PM EDT | 2025-06-20 | 4.90 | 4.90 | 5.05 | -0.40 | -7.55% | 10 | 5,257 | 32.92% |
| FCX250718P00045000 | 2024-09-10 3:07PM EDT | 2025-07-18 | 7.95 | 5.20 | 5.30 | 0.00 | - | 2 | 142 | 32.91% |
| FCX250919P00045000 | 2024-09-17 12:16PM EDT | 2025-09-19 | 6.70 | 5.75 | 5.85 | 0.00 | - | 7 | 16 | 33.05% |
| FCX251219P00045000 | 2024-09-12 9:37AM EDT | 2025-12-19 | 7.83 | 6.40 | 6.55 | 0.00 | - | 2 | 1,475 | 33.11% |
| FCX260116P00045000 | 2024-09-19 1:24PM EDT | 2026-01-16 | 6.58 | 6.55 | 6.75 | -2.07 | -23.93% | 1 | 2,985 | 33.12% |
| FCX261218P00045000 | 2024-09-18 3:02PM EDT | 2026-12-18 | 9.00 | 8.40 | 8.80 | 0.00 | - | 10 | 166 | 33.25% |
© 2024 Yahoo. All rights reserved.