Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607C00040000 | 2024-05-09 10:44AM EDT | 40.00 | 10.99 | 14.20 | 15.80 | 0.00 | - | 5 | 14 | 110.74% |
| FCX240607C00043000 | 2024-05-17 10:59AM EDT | 43.00 | 10.95 | 10.40 | 11.55 | +1.66 | +17.87% | 5 | 71 | 70.61% |
| FCX240607C00044000 | 2024-05-06 11:32AM EDT | 44.00 | 7.16 | 9.55 | 12.55 | 0.00 | - | 3 | 3 | 86.13% |
| FCX240607C00045000 | 2024-05-10 1:14PM EDT | 45.00 | 7.46 | 9.00 | 11.60 | 0.00 | - | 5 | 25 | 87.84% |
| FCX240607C00046000 | 2024-05-10 2:14PM EDT | 46.00 | 6.25 | 8.30 | 8.90 | 0.00 | - | 1 | 36 | 56.54% |
| FCX240607C00047000 | 2024-05-15 9:51AM EDT | 47.00 | 5.45 | 7.15 | 9.60 | 0.00 | - | 1 | 7 | 76.32% |
| FCX240607C00048000 | 2024-05-17 3:22PM EDT | 48.00 | 6.50 | 5.90 | 8.30 | +1.10 | +20.37% | 24 | 55 | 61.77% |
| FCX240607C00049000 | 2024-05-17 3:55PM EDT | 49.00 | 5.55 | 5.45 | 5.70 | +1.90 | +52.05% | 178 | 955 | 43.41% |
| FCX240607C00050000 | 2024-05-17 3:32PM EDT | 50.00 | 4.75 | 4.10 | 5.25 | +1.80 | +61.02% | 31 | 226 | 52.34% |
| FCX240607C00051000 | 2024-05-17 2:14PM EDT | 51.00 | 3.60 | 3.70 | 4.95 | +1.21 | +50.63% | 36 | 284 | 61.01% |
| FCX240607C00052000 | 2024-05-17 3:58PM EDT | 52.00 | 3.10 | 2.90 | 3.25 | +1.24 | +66.67% | 82 | 470 | 38.06% |
| FCX240607C00053000 | 2024-05-17 3:23PM EDT | 53.00 | 2.51 | 2.36 | 2.57 | +1.14 | +83.21% | 95 | 298 | 36.87% |
| FCX240607C00054000 | 2024-05-17 3:58PM EDT | 54.00 | 1.93 | 1.81 | 2.10 | +0.93 | +93.00% | 78 | 331 | 38.31% |
| FCX240607C00055000 | 2024-05-17 3:59PM EDT | 55.00 | 1.52 | 1.31 | 1.52 | +0.80 | +111.11% | 435 | 897 | 35.99% |
| FCX240607C00056000 | 2024-05-17 2:59PM EDT | 56.00 | 1.09 | 1.01 | 1.17 | +0.62 | +131.91% | 90 | 381 | 36.55% |
| FCX240607C00057000 | 2024-05-17 3:57PM EDT | 57.00 | 0.80 | 0.78 | 0.84 | +0.34 | +73.91% | 40 | 52 | 35.99% |
| FCX240607C00058000 | 2024-05-17 3:37PM EDT | 58.00 | 0.58 | 0.56 | 0.62 | +0.31 | +114.81% | 63 | 3,057 | 36.38% |
| FCX240607C00059000 | 2024-05-17 3:08PM EDT | 59.00 | 0.38 | 0.40 | 0.59 | +0.19 | +100.00% | 4 | 12 | 40.63% |
| FCX240607C00060000 | 2024-05-17 2:51PM EDT | 60.00 | 0.26 | 0.27 | 0.32 | +0.11 | +73.33% | 157 | 748 | 36.96% |
| FCX240607C00065000 | 2024-05-14 1:29PM EDT | 65.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 2 | 8 | 50.88% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240607P00042000 | 2024-05-08 10:26AM EDT | 42.00 | 0.44 | 0.00 | 1.95 | 0.00 | - | 8 | 17 | 105.23% |
| FCX240607P00043000 | 2024-05-08 2:09PM EDT | 43.00 | 0.15 | 0.02 | 0.06 | 0.00 | - | 10 | 244 | 50.20% |
| FCX240607P00044000 | 2024-05-09 2:05PM EDT | 44.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 13 | 37 | 68.46% |
| FCX240607P00045000 | 2024-05-14 10:11AM EDT | 45.00 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 2 | 141 | 47.46% |
| FCX240607P00046000 | 2024-05-16 12:14PM EDT | 46.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 4 | 33 | 45.12% |
| FCX240607P00047000 | 2024-05-17 3:13PM EDT | 47.00 | 0.12 | 0.04 | 0.19 | -0.02 | -14.29% | 19 | 245 | 42.68% |
| FCX240607P00048000 | 2024-05-17 12:33PM EDT | 48.00 | 0.17 | 0.09 | 0.15 | -0.06 | -26.09% | 3 | 141 | 35.65% |
| FCX240607P00049000 | 2024-05-17 3:58PM EDT | 49.00 | 0.20 | 0.17 | 0.22 | -0.32 | -61.54% | 18 | 96 | 34.18% |
| FCX240607P00050000 | 2024-05-17 12:58PM EDT | 50.00 | 0.43 | 0.26 | 0.73 | -0.38 | -46.91% | 119 | 79 | 44.92% |
| FCX240607P00051000 | 2024-05-17 3:48PM EDT | 51.00 | 0.50 | 0.44 | 0.56 | -0.43 | -46.24% | 10 | 74 | 34.03% |
| FCX240607P00052000 | 2024-05-17 3:58PM EDT | 52.00 | 0.76 | 0.69 | 0.78 | -0.82 | -51.90% | 70 | 329 | 32.72% |
| FCX240607P00053000 | 2024-05-17 3:38PM EDT | 53.00 | 1.07 | 1.03 | 1.15 | -0.90 | -45.69% | 43 | 72 | 33.06% |
| FCX240607P00054000 | 2024-05-17 3:43PM EDT | 54.00 | 1.50 | 1.40 | 1.63 | -3.25 | -68.42% | 24 | 1 | 33.67% |
| FCX240607P00055000 | 2024-05-17 2:03PM EDT | 55.00 | 2.20 | 1.96 | 2.13 | -0.62 | -21.99% | 3 | 4 | 32.86% |
| FCX240607P00056000 | 2024-05-17 11:02AM EDT | 56.00 | 3.05 | 2.53 | 3.25 | -2.40 | -44.04% | 1 | 1 | 42.77% |
© 2024 Yahoo. All rights reserved.