Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628C00040000 | 2024-06-20 1:14PM EDT | 40.00 | 9.22 | 9.15 | 11.00 | 0.00 | - | 1 | 8 | 162.89% |
| FCX240628C00041000 | 2024-06-18 10:03AM EDT | 41.00 | 6.80 | 6.95 | 10.95 | 0.00 | - | 38 | 29 | 120.31% |
| FCX240628C00042000 | 2024-06-25 10:06AM EDT | 42.00 | 7.90 | 6.90 | 9.00 | 0.00 | - | 60 | 87 | 107.81% |
| FCX240628C00043000 | 2024-06-24 3:10PM EDT | 43.00 | 7.55 | 6.80 | 8.95 | 0.00 | - | 1 | 45 | 201.76% |
| FCX240628C00044000 | 2024-06-24 9:37AM EDT | 44.00 | 5.65 | 4.55 | 7.80 | 0.00 | - | 12 | 132 | 117.77% |
| FCX240628C00044500 | 2024-06-25 9:53AM EDT | 44.50 | 5.42 | 5.35 | 7.40 | 0.00 | - | 10 | 28 | 172.27% |
| FCX240628C00045000 | 2024-06-24 1:06PM EDT | 45.00 | 5.20 | 4.85 | 6.05 | 0.00 | - | 1 | 6 | 128.52% |
| FCX240628C00045500 | 2024-06-21 10:46AM EDT | 45.50 | 3.60 | 4.25 | 5.30 | 0.00 | - | 25 | 27 | 104.30% |
| FCX240628C00046000 | 2024-06-25 2:36PM EDT | 46.00 | 3.90 | 2.98 | 4.85 | 0.00 | - | 2 | 91 | 50.78% |
| FCX240628C00046500 | 2024-06-25 10:34AM EDT | 46.50 | 3.23 | 2.68 | 3.70 | 0.00 | - | 2 | 22 | 81.05% |
| FCX240628C00047000 | 2024-06-25 2:52PM EDT | 47.00 | 2.94 | 2.93 | 3.05 | 0.00 | - | 20 | 209 | 51.56% |
| FCX240628C00047500 | 2024-06-25 12:59PM EDT | 47.50 | 2.40 | 2.46 | 2.58 | 0.00 | - | 22 | 315 | 54.10% |
| FCX240628C00048000 | 2024-06-25 2:57PM EDT | 48.00 | 2.01 | 2.00 | 2.08 | 0.00 | - | 48 | 330 | 46.29% |
| FCX240628C00048500 | 2024-06-25 10:57AM EDT | 48.50 | 1.58 | 1.58 | 1.67 | 0.00 | - | 8 | 466 | 44.82% |
| FCX240628C00049000 | 2024-06-25 3:18PM EDT | 49.00 | 1.14 | 1.20 | 1.25 | 0.00 | - | 31 | 788 | 40.63% |
| FCX240628C00049500 | 2024-06-25 3:57PM EDT | 49.50 | 0.89 | 0.87 | 0.92 | 0.00 | - | 3,511 | 514 | 39.75% |
| FCX240628C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 0.63 | 0.61 | 0.65 | 0.00 | - | 1,447 | 2,564 | 39.26% |
| FCX240628C00051000 | 2024-06-25 3:58PM EDT | 51.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 288 | 3,950 | 38.48% |
| FCX240628C00052000 | 2024-06-25 3:59PM EDT | 52.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 176 | 1,789 | 39.45% |
| FCX240628C00053000 | 2024-06-25 3:58PM EDT | 53.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 99 | 1,603 | 42.58% |
| FCX240628C00054000 | 2024-06-25 3:23PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 941 | 47.66% |
| FCX240628C00055000 | 2024-06-24 3:27PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 36 | 422 | 53.13% |
| FCX240628C00056000 | 2024-06-25 1:59PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 1,187 | 58.59% |
| FCX240628C00057000 | 2024-06-25 11:48AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 361 | 62.50% |
| FCX240628C00058000 | 2024-06-24 2:49PM EDT | 58.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 104 | 170 | 105.47% |
| FCX240628C00059000 | 2024-06-24 10:30AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 239 | 692 | 81.25% |
| FCX240628C00060000 | 2024-06-25 10:13AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 570 | 78.13% |
| FCX240628C00061000 | 2024-06-24 9:32AM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 71 | 169.14% |
| FCX240628C00062000 | 2024-05-31 11:41AM EDT | 62.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 4 | 18 | 162.89% |
| FCX240628C00063000 | 2024-05-31 1:54PM EDT | 63.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 188.28% |
| FCX240628C00064000 | 2024-06-24 12:35PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 27 | 114.06% |
| FCX240628C00065000 | 2024-06-12 9:44AM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 206.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240628P00039000 | 2024-06-21 10:53AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 100.00% |
| FCX240628P00040000 | 2024-06-21 10:55AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 404 | 409 | 104.69% |
| FCX240628P00041000 | 2024-06-25 11:51AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 414 | 90.63% |
| FCX240628P00042000 | 2024-06-25 11:47AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 515 | 382 | 79.69% |
| FCX240628P00042500 | 2024-06-24 10:16AM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 150.98% |
| FCX240628P00043000 | 2024-06-24 10:26AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 288 | 142.97% |
| FCX240628P00043500 | 2024-06-20 12:41PM EDT | 43.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 7 | 134.77% |
| FCX240628P00044000 | 2024-06-25 2:04PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 389 | 64.06% |
| FCX240628P00044500 | 2024-06-25 10:05AM EDT | 44.50 | 0.03 | 0.01 | 0.76 | 0.00 | - | 278 | 13 | 119.73% |
| FCX240628P00045000 | 2024-06-25 3:54PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 2,265 | 56.25% |
| FCX240628P00045500 | 2024-06-25 3:23PM EDT | 45.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 86 | 108 | 53.13% |
| FCX240628P00046000 | 2024-06-25 3:52PM EDT | 46.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 177 | 890 | 54.69% |
| FCX240628P00046500 | 2024-06-25 3:42PM EDT | 46.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 60 | 400 | 50.39% |
| FCX240628P00047000 | 2024-06-25 2:30PM EDT | 47.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 28 | 878 | 44.53% |
| FCX240628P00047500 | 2024-06-25 2:46PM EDT | 47.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 192 | 935 | 41.02% |
| FCX240628P00048000 | 2024-06-25 3:21PM EDT | 48.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 892 | 918 | 38.87% |
| FCX240628P00048500 | 2024-06-25 3:55PM EDT | 48.50 | 0.17 | 0.16 | 0.19 | 0.00 | - | 141 | 314 | 37.31% |
| FCX240628P00049000 | 2024-06-25 3:53PM EDT | 49.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 1,174 | 2,222 | 36.82% |
| FCX240628P00049500 | 2024-06-25 3:52PM EDT | 49.50 | 0.45 | 0.45 | 0.48 | 0.00 | - | 130 | 1,216 | 36.33% |
| FCX240628P00050000 | 2024-06-25 3:42PM EDT | 50.00 | 0.73 | 0.66 | 0.71 | 0.00 | - | 659 | 1,823 | 35.94% |
| FCX240628P00051000 | 2024-06-25 9:53AM EDT | 51.00 | 1.40 | 1.30 | 1.37 | 0.00 | - | 500 | 643 | 36.52% |
| FCX240628P00052000 | 2024-06-24 1:07PM EDT | 52.00 | 1.98 | 2.05 | 2.22 | 0.00 | - | 15 | 298 | 38.28% |
| FCX240628P00053000 | 2024-06-24 10:21AM EDT | 53.00 | 2.54 | 2.95 | 3.20 | 0.00 | - | 1 | 24 | 47.66% |
| FCX240628P00054000 | 2024-06-24 1:58PM EDT | 54.00 | 3.77 | 3.50 | 5.15 | 0.00 | - | 38 | 107 | 74.22% |
| FCX240628P00055000 | 2024-06-21 9:36AM EDT | 55.00 | 5.80 | 3.05 | 6.15 | 0.00 | - | 1 | 6 | 153.13% |
| FCX240628P00056000 | 2024-06-21 10:01AM EDT | 56.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FCX240628P00057000 | 2024-06-13 9:48AM EDT | 57.00 | 8.55 | 6.10 | 8.15 | 0.00 | - | 1 | 1 | 57.81% |
| FCX240628P00058000 | 2024-06-18 1:02PM EDT | 58.00 | 10.50 | 7.20 | 9.15 | 0.00 | - | - | 0 | 89.84% |
| FCX240628P00059000 | 2024-06-17 9:45AM EDT | 59.00 | 12.05 | 7.10 | 10.15 | 0.00 | - | - | 0 | 207.03% |
| FCX240628P00060000 | 2024-06-20 9:33AM EDT | 60.00 | 11.55 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 175.78% |
© 2024 Yahoo. All rights reserved.