Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240712C00035000 | 2024-06-21 1:20PM EDT | 35.00 | 14.55 | 14.65 | 15.85 | 0.00 | - | 2 | 2 | 116.02% |
| FCX240712C00038000 | 2024-06-21 11:23AM EDT | 38.00 | 11.07 | 10.95 | 12.20 | 0.00 | - | 1 | 2 | 90.82% |
| FCX240712C00040000 | 2024-06-21 1:15PM EDT | 40.00 | 9.73 | 8.95 | 10.90 | 0.00 | - | 3 | 3 | 51.56% |
| FCX240712C00041000 | 2024-06-24 3:27PM EDT | 41.00 | 9.70 | 7.95 | 10.00 | 0.00 | - | 30 | 60 | 53.32% |
| FCX240712C00043000 | 2024-06-24 9:41AM EDT | 43.00 | 7.05 | 6.00 | 8.15 | 0.00 | - | 100 | 105 | 50.10% |
| FCX240712C00044000 | 2024-06-11 11:59AM EDT | 44.00 | 5.60 | 5.00 | 6.85 | 0.00 | - | 1 | 71 | 75.64% |
| FCX240712C00045000 | 2024-06-24 12:20PM EDT | 45.00 | 5.35 | 4.05 | 6.20 | 0.00 | - | 1 | 7 | 78.08% |
| FCX240712C00046000 | 2024-06-24 9:37AM EDT | 46.00 | 3.82 | 3.15 | 4.65 | 0.00 | - | 7 | 17 | 52.93% |
| FCX240712C00047000 | 2024-06-25 2:10PM EDT | 47.00 | 3.25 | 3.30 | 3.55 | 0.00 | - | 56 | 317 | 41.85% |
| FCX240712C00048000 | 2024-06-24 3:19PM EDT | 48.00 | 3.08 | 2.35 | 2.76 | 0.00 | - | 90 | 94 | 39.26% |
| FCX240712C00049000 | 2024-06-25 11:57AM EDT | 49.00 | 1.95 | 1.88 | 1.95 | 0.00 | - | 39 | 115 | 34.52% |
| FCX240712C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 1.33 | 1.33 | 1.40 | 0.00 | - | 187 | 1,214 | 33.94% |
| FCX240712C00051000 | 2024-06-25 3:18PM EDT | 51.00 | 0.88 | 0.91 | 0.96 | 0.00 | - | 29 | 265 | 33.45% |
| FCX240712C00052000 | 2024-06-25 3:59PM EDT | 52.00 | 0.61 | 0.59 | 0.64 | 0.00 | - | 54 | 729 | 33.35% |
| FCX240712C00053000 | 2024-06-25 3:51PM EDT | 53.00 | 0.39 | 0.37 | 0.41 | 0.00 | - | 9 | 545 | 33.30% |
| FCX240712C00054000 | 2024-06-25 3:30PM EDT | 54.00 | 0.22 | 0.23 | 0.27 | 0.00 | - | 24 | 111 | 33.99% |
| FCX240712C00055000 | 2024-06-25 11:45AM EDT | 55.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 10 | 131 | 34.38% |
| FCX240712C00056000 | 2024-06-25 1:25PM EDT | 56.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 16 | 127 | 35.74% |
| FCX240712C00057000 | 2024-06-21 3:29PM EDT | 57.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 11 | 13 | 43.16% |
| FCX240712C00058000 | 2024-06-25 1:18PM EDT | 58.00 | 0.35 | 0.02 | 0.34 | 0.00 | - | 8 | 5 | 56.45% |
| FCX240712C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 11 | 46 | 55.86% |
| FCX240712C00061000 | 2024-06-21 12:24PM EDT | 61.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 1 | 5 | 83.01% |
| FCX240712C00062000 | 2024-06-10 11:33AM EDT | 62.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 8 | 32 | 75.39% |
| FCX240712C00064000 | 2024-06-24 11:00AM EDT | 64.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | 2 | 12 | 83.20% |
| FCX240712C00065000 | 2024-06-24 2:38PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 86.62% |
| FCX240712C00070000 | 2024-06-10 11:00AM EDT | 70.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 6 | 117.87% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240712P00040000 | 2024-06-13 2:01PM EDT | 40.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 25 | 5 | 109.86% |
| FCX240712P00041000 | 2024-06-18 2:14PM EDT | 41.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 16 | 35 | 87.11% |
| FCX240712P00042000 | 2024-06-18 2:15PM EDT | 42.00 | 0.12 | 0.01 | 1.16 | 0.00 | - | 17 | 55 | 76.76% |
| FCX240712P00043000 | 2024-06-18 11:53AM EDT | 43.00 | 0.22 | 0.05 | 0.76 | 0.00 | - | 1 | 363 | 61.43% |
| FCX240712P00044000 | 2024-06-24 2:01PM EDT | 44.00 | 0.08 | 0.03 | 0.39 | 0.00 | - | 15 | 411 | 53.91% |
| FCX240712P00045000 | 2024-06-25 9:51AM EDT | 45.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 5 | 81 | 32.81% |
| FCX240712P00046000 | 2024-06-25 3:54PM EDT | 46.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 12 | 175 | 31.25% |
| FCX240712P00047000 | 2024-06-25 3:11PM EDT | 47.00 | 0.34 | 0.29 | 0.32 | 0.00 | - | 32 | 319 | 30.57% |
| FCX240712P00048000 | 2024-06-25 3:35PM EDT | 48.00 | 0.55 | 0.51 | 0.60 | 0.00 | - | 71 | 178 | 31.69% |
| FCX240712P00049000 | 2024-06-25 2:57PM EDT | 49.00 | 0.87 | 0.84 | 0.89 | 0.00 | - | 37 | 436 | 30.13% |
| FCX240712P00050000 | 2024-06-25 9:34AM EDT | 50.00 | 1.45 | 1.29 | 1.45 | 0.00 | - | 2 | 443 | 32.32% |
| FCX240712P00051000 | 2024-06-24 1:15PM EDT | 51.00 | 1.82 | 1.69 | 1.94 | 0.00 | - | 4 | 215 | 30.03% |
| FCX240712P00052000 | 2024-06-24 1:58PM EDT | 52.00 | 2.32 | 2.46 | 2.97 | 0.00 | - | 48 | 293 | 38.87% |
| FCX240712P00053000 | 2024-06-21 3:11PM EDT | 53.00 | 3.77 | 3.10 | 4.25 | 0.00 | - | 2 | 26 | 53.56% |
| FCX240712P00054000 | 2024-06-24 9:36AM EDT | 54.00 | 4.55 | 4.15 | 4.30 | 0.00 | - | 1 | 13 | 30.08% |
© 2024 Yahoo. All rights reserved.