Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.97 | 23.20 | 24.40 | 0.00 | - | 12 | 193 | 116.75% |
| FCX241115C00032000 | 2024-06-17 2:21PM EDT | 32.00 | 16.00 | 18.35 | 19.75 | 0.00 | - | 10 | 17 | 65.92% |
| FCX241115C00033000 | 2024-06-11 10:09AM EDT | 33.00 | 16.40 | 16.45 | 17.70 | 0.00 | - | 8 | 45 | 55.86% |
| FCX241115C00034000 | 2024-06-18 10:42AM EDT | 34.00 | 14.35 | 16.45 | 17.50 | 0.00 | - | 3 | 21 | 57.76% |
| FCX241115C00035000 | 2024-06-21 11:41AM EDT | 35.00 | 14.90 | 15.55 | 16.75 | 0.00 | - | 45 | 123 | 57.37% |
| FCX241115C00036000 | 2024-06-14 2:16PM EDT | 36.00 | 12.90 | 14.65 | 15.85 | 0.00 | - | 4 | 42 | 55.57% |
| FCX241115C00037000 | 2024-06-13 10:41AM EDT | 37.00 | 12.15 | 13.75 | 13.95 | 0.00 | - | 40 | 270 | 47.83% |
| FCX241115C00038000 | 2024-06-14 2:17PM EDT | 38.00 | 11.20 | 12.90 | 13.90 | 0.00 | - | 5 | 182 | 51.10% |
| FCX241115C00039000 | 2024-06-17 10:52AM EDT | 39.00 | 9.65 | 12.05 | 12.20 | 0.00 | - | 5 | 174 | 45.24% |
| FCX241115C00040000 | 2024-06-24 10:14AM EDT | 40.00 | 11.80 | 11.25 | 11.40 | 0.00 | - | 1 | 624 | 44.65% |
| FCX241115C00041000 | 2024-06-18 9:58AM EDT | 41.00 | 8.75 | 10.45 | 10.65 | 0.00 | - | 298 | 378 | 44.39% |
| FCX241115C00042000 | 2024-06-25 9:53AM EDT | 42.00 | 9.70 | 9.65 | 9.80 | 0.00 | - | 2 | 66 | 42.77% |
| FCX241115C00043000 | 2024-06-25 10:39AM EDT | 43.00 | 8.54 | 8.95 | 9.05 | -0.94 | -9.92% | 1 | 201 | 42.04% |
| FCX241115C00044000 | 2024-06-24 11:38AM EDT | 44.00 | 8.40 | 8.25 | 8.35 | 0.00 | - | 6 | 237 | 41.58% |
| FCX241115C00045000 | 2024-06-25 10:58AM EDT | 45.00 | 7.50 | 7.55 | 7.70 | -0.65 | -7.98% | 2 | 278 | 41.31% |
| FCX241115C00046000 | 2024-06-21 11:16AM EDT | 46.00 | 6.45 | 6.95 | 7.05 | 0.00 | - | 2 | 2,874 | 40.77% |
| FCX241115C00047000 | 2024-06-24 11:51AM EDT | 47.00 | 6.40 | 6.30 | 6.45 | 0.00 | - | 3 | 676 | 40.42% |
| FCX241115C00048000 | 2024-06-25 10:57AM EDT | 48.00 | 5.70 | 5.75 | 5.85 | -0.60 | -9.52% | 5 | 1,186 | 39.81% |
| FCX241115C00049000 | 2024-06-25 11:54AM EDT | 49.00 | 5.30 | 5.20 | 5.35 | -0.45 | -7.83% | 37 | 1,035 | 39.77% |
| FCX241115C00050000 | 2024-06-25 12:44PM EDT | 50.00 | 4.70 | 4.70 | 4.80 | -0.50 | -9.62% | 109 | 2,315 | 39.06% |
| FCX241115C00055000 | 2024-06-25 3:18PM EDT | 55.00 | 2.79 | 2.76 | 2.83 | -0.29 | -9.42% | 105 | 39,411 | 38.12% |
| FCX241115C00060000 | 2024-06-25 12:19PM EDT | 60.00 | 1.61 | 1.53 | 1.60 | -0.25 | -13.44% | 47 | 6,710 | 37.77% |
| FCX241115C00065000 | 2024-06-25 9:38AM EDT | 65.00 | 0.93 | 0.87 | 0.96 | -0.10 | -9.71% | 1 | 4,597 | 38.77% |
| FCX241115C00070000 | 2024-06-25 3:06PM EDT | 70.00 | 0.51 | 0.48 | 0.54 | -0.06 | -10.53% | 20 | 32,495 | 39.01% |
| FCX241115C00075000 | 2024-06-24 2:18PM EDT | 75.00 | 0.25 | 0.23 | 0.30 | -0.05 | -16.67% | 3 | 506 | 39.21% |
| FCX241115C00080000 | 2024-06-18 10:20AM EDT | 80.00 | 0.14 | 0.04 | 0.35 | 0.00 | - | 1 | 894 | 45.22% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-05-10 1:54PM EDT | 25.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 5 | 38 | 58.40% |
| FCX241115P00030000 | 2024-06-21 9:35AM EDT | 30.00 | 0.14 | 0.04 | 0.46 | 0.00 | - | 2 | 46 | 56.59% |
| FCX241115P00032000 | 2024-06-20 11:35AM EDT | 32.00 | 0.18 | 0.07 | 0.25 | 0.00 | - | 30 | 795 | 44.14% |
| FCX241115P00033000 | 2024-06-21 1:35PM EDT | 33.00 | 0.16 | 0.09 | 0.39 | 0.00 | - | 2 | 94 | 45.90% |
| FCX241115P00034000 | 2024-06-18 12:05PM EDT | 34.00 | 0.33 | 0.11 | 0.45 | 0.00 | - | 365 | 446 | 44.73% |
| FCX241115P00035000 | 2024-06-18 11:43AM EDT | 35.00 | 0.42 | 0.21 | 0.34 | 0.00 | - | 101 | 183 | 39.21% |
| FCX241115P00036000 | 2024-06-13 3:41PM EDT | 36.00 | 0.52 | 0.29 | 0.39 | 0.00 | - | 2 | 2,254 | 37.94% |
| FCX241115P00037000 | 2024-06-20 12:33PM EDT | 37.00 | 0.56 | 0.38 | 0.47 | 0.00 | - | 2 | 233 | 37.21% |
| FCX241115P00038000 | 2024-06-24 3:47PM EDT | 38.00 | 0.53 | 0.49 | 0.59 | 0.00 | - | 6 | 84 | 36.96% |
| FCX241115P00039000 | 2024-06-20 3:51PM EDT | 39.00 | 0.77 | 0.62 | 0.72 | 0.00 | - | 57 | 632 | 36.50% |
| FCX241115P00040000 | 2024-06-25 12:45PM EDT | 40.00 | 0.85 | 0.78 | 0.98 | +0.04 | +4.94% | 10 | 1,089 | 37.60% |
| FCX241115P00041000 | 2024-06-21 11:57AM EDT | 41.00 | 1.14 | 0.97 | 1.04 | 0.00 | - | 4 | 1,172 | 35.52% |
| FCX241115P00042000 | 2024-06-25 2:26PM EDT | 42.00 | 1.25 | 1.19 | 1.25 | +0.05 | +4.17% | 10 | 3,450 | 35.21% |
| FCX241115P00043000 | 2024-06-24 3:57PM EDT | 43.00 | 1.39 | 1.44 | 1.49 | 0.00 | - | 64 | 253 | 34.89% |
| FCX241115P00044000 | 2024-06-25 10:13AM EDT | 44.00 | 1.79 | 1.72 | 1.77 | +0.07 | +4.07% | 23 | 860 | 34.67% |
| FCX241115P00045000 | 2024-06-25 10:10AM EDT | 45.00 | 2.13 | 1.96 | 2.09 | +0.15 | +7.58% | 1 | 2,092 | 34.50% |
| FCX241115P00046000 | 2024-06-21 11:19AM EDT | 46.00 | 2.85 | 2.38 | 2.43 | 0.00 | - | 1 | 434 | 34.17% |
| FCX241115P00047000 | 2024-06-25 10:52AM EDT | 47.00 | 2.93 | 2.76 | 2.82 | +0.12 | +4.27% | 4 | 144 | 33.99% |
| FCX241115P00048000 | 2024-06-25 10:40AM EDT | 48.00 | 3.35 | 3.15 | 3.25 | -0.06 | -1.76% | 1 | 762 | 33.80% |
| FCX241115P00049000 | 2024-06-25 3:31PM EDT | 49.00 | 3.70 | 3.60 | 3.70 | +0.20 | +5.71% | 67 | 427 | 33.48% |
| FCX241115P00050000 | 2024-06-25 11:48AM EDT | 50.00 | 4.20 | 4.10 | 4.20 | +0.13 | +3.19% | 27 | 1,462 | 33.26% |
| FCX241115P00055000 | 2024-06-18 1:33PM EDT | 55.00 | 8.65 | 7.10 | 7.25 | 0.00 | - | 1 | 679 | 32.19% |
| FCX241115P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 13.15 | 9.80 | 11.05 | 0.00 | - | 20 | 268 | 30.62% |
| FCX241115P00065000 | 2024-06-03 3:50PM EDT | 65.00 | 13.81 | 15.30 | 16.20 | 0.00 | - | 1 | 24 | 40.31% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 18.00 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.