Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:50.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00050000 | 2024-09-19 2:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 18,709 | 56.25% |
| FCX240927C00050000 | 2024-09-19 12:56PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 5 | 295 | 41.80% |
| FCX241004C00050000 | 2024-09-19 1:48PM EDT | 2024-10-04 | 0.13 | 0.09 | 0.12 | +0.05 | +62.50% | 2 | 14 | 34.38% |
| FCX241011C00050000 | 2024-09-19 3:17PM EDT | 2024-10-11 | 0.19 | 0.03 | 0.23 | +0.05 | +35.71% | 3 | 151 | 34.08% |
| FCX241018C00050000 | 2024-09-19 3:55PM EDT | 2024-10-18 | 0.34 | 0.30 | 0.34 | +0.08 | +30.77% | 293 | 8,179 | 33.64% |
| FCX241025C00050000 | 2024-09-19 3:20PM EDT | 2024-10-25 | 0.47 | 0.49 | 1.46 | +0.03 | +6.82% | 11 | 35 | 55.44% |
| FCX241101C00050000 | 2024-09-19 3:18PM EDT | 2024-11-01 | 0.59 | 0.36 | 0.71 | +0.19 | +47.50% | 14 | 116 | 36.43% |
| FCX241115C00050000 | 2024-09-19 3:32PM EDT | 2024-11-15 | 0.99 | 0.94 | 1.00 | +0.20 | +25.32% | 394 | 9,799 | 36.82% |
| FCX250117C00050000 | 2024-09-19 3:58PM EDT | 2025-01-17 | 1.96 | 1.93 | 1.98 | +0.32 | +19.51% | 1,634 | 21,844 | 36.18% |
| FCX250221C00050000 | 2024-09-19 11:16AM EDT | 2025-02-21 | 2.68 | 2.35 | 2.59 | +0.50 | +22.94% | 120 | 778 | 37.35% |
| FCX250321C00050000 | 2024-09-19 11:49AM EDT | 2025-03-21 | 3.05 | 2.80 | 2.94 | +0.46 | +17.76% | 11 | 1,304 | 37.23% |
| FCX250620C00050000 | 2024-09-19 2:53PM EDT | 2025-06-20 | 4.00 | 3.80 | 4.15 | +0.25 | +6.67% | 36 | 4,872 | 38.34% |
| FCX250718C00050000 | 2024-09-17 11:47AM EDT | 2025-07-18 | 4.62 | 4.30 | 4.45 | +0.92 | +24.86% | 3 | 41 | 38.38% |
| FCX250815C00050000 | 2024-09-10 1:24PM EDT | 2025-08-15 | 4.90 | 4.60 | 4.75 | +2.05 | +71.93% | 1 | 25 | 38.48% |
| FCX250919C00050000 | 2024-09-19 11:21AM EDT | 2025-09-19 | 5.25 | 5.00 | 5.15 | +0.95 | +22.09% | 81 | 79 | 38.81% |
| FCX251219C00050000 | 2024-09-19 10:01AM EDT | 2025-12-19 | 6.15 | 5.90 | 6.10 | +0.65 | +11.82% | 27 | 1,101 | 39.45% |
| FCX260116C00050000 | 2024-09-19 3:24PM EDT | 2026-01-16 | 6.15 | 6.05 | 6.35 | +0.85 | +16.04% | 27 | 4,947 | 39.50% |
| FCX261218C00050000 | 2024-09-16 1:17PM EDT | 2026-12-18 | 9.45 | 8.80 | 9.30 | +1.75 | +22.73% | 2 | 3,354 | 41.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00050000 | 2024-09-19 11:43AM EDT | 2024-09-20 | 4.32 | 4.80 | 5.90 | -0.98 | -18.49% | 15 | 222 | 147.85% |
| FCX240927P00050000 | 2024-09-16 9:59AM EDT | 2024-09-27 | 4.85 | 4.80 | 5.60 | -1.90 | -28.15% | 1 | 9 | 61.43% |
| FCX241004P00050000 | 2024-08-29 10:25AM EDT | 2024-10-04 | 6.35 | 4.35 | 5.20 | 0.00 | - | - | 1 | 46.09% |
| FCX241011P00050000 | 2024-09-05 10:27AM EDT | 2024-10-11 | 7.88 | 4.05 | 5.85 | 0.00 | - | - | 0 | 58.20% |
| FCX241018P00050000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 5.10 | 4.50 | 5.90 | -0.45 | -8.11% | 16 | 252 | 52.15% |
| FCX241115P00050000 | 2024-09-19 2:02PM EDT | 2024-11-15 | 5.55 | 3.60 | 5.70 | -0.90 | -13.95% | 8 | 4,591 | 34.06% |
| FCX250117P00050000 | 2024-09-19 2:28PM EDT | 2025-01-17 | 6.36 | 5.90 | 6.40 | -0.39 | -5.78% | 23 | 7,305 | 31.54% |
| FCX250221P00050000 | 2024-09-19 10:46AM EDT | 2025-02-21 | 6.60 | 6.65 | 7.05 | -1.65 | -20.00% | 2 | 704 | 33.79% |
| FCX250321P00050000 | 2024-09-19 12:17PM EDT | 2025-03-21 | 6.82 | 6.90 | 7.05 | -2.45 | -26.43% | 3 | 2,609 | 31.10% |
| FCX250620P00050000 | 2024-09-19 12:56PM EDT | 2025-06-20 | 7.70 | 7.45 | 8.15 | -1.42 | -15.57% | 2 | 2,042 | 32.78% |
| FCX251219P00050000 | 2024-09-05 3:18PM EDT | 2025-12-19 | 11.59 | 9.20 | 9.95 | 0.00 | - | 1 | 470 | 34.46% |
| FCX260116P00050000 | 2024-09-18 2:43PM EDT | 2026-01-16 | 9.91 | 8.35 | 9.55 | 0.00 | - | 6 | 3,527 | 31.52% |
| FCX261218P00050000 | 2024-09-16 9:31AM EDT | 2026-12-18 | 11.95 | 11.15 | 11.55 | 0.00 | - | 4 | 309 | 31.65% |
© 2024 Yahoo. All rights reserved.