Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620C00020000 | 2024-05-24 12:49PM EDT | 20.00 | 32.27 | 30.30 | 33.50 | -4.23 | -11.59% | 1 | 149 | 55.32% |
| FCX250620C00023000 | 2024-01-02 11:34AM EDT | 23.00 | 20.70 | 17.40 | 20.10 | 0.00 | - | 1 | 136 | 0.00% |
| FCX250620C00025000 | 2024-05-09 10:38AM EDT | 25.00 | 27.10 | 25.60 | 29.20 | 0.00 | - | 4 | 170 | 53.39% |
| FCX250620C00028000 | 2024-03-22 2:18PM EDT | 28.00 | 19.80 | 22.35 | 25.00 | 0.00 | - | 2 | 122 | 54.20% |
| FCX250620C00030000 | 2024-05-22 12:07PM EDT | 30.00 | 23.40 | 22.90 | 24.40 | 0.00 | - | 20 | 317 | 56.13% |
| FCX250620C00033000 | 2024-05-17 11:28AM EDT | 33.00 | 23.00 | 19.65 | 21.75 | 0.00 | - | 1 | 209 | 58.02% |
| FCX250620C00035000 | 2024-05-22 3:58PM EDT | 35.00 | 19.04 | 18.15 | 19.40 | 0.00 | - | 13 | 567 | 50.15% |
| FCX250620C00037000 | 2024-04-05 9:52AM EDT | 37.00 | 16.15 | 16.95 | 17.50 | 0.00 | - | 7 | 446 | 46.11% |
| FCX250620C00040000 | 2024-05-22 1:54PM EDT | 40.00 | 15.51 | 13.15 | 15.85 | 0.00 | - | 1 | 1,100 | 47.89% |
| FCX250620C00042000 | 2024-05-06 12:20PM EDT | 42.00 | 13.70 | 14.00 | 14.65 | 0.00 | - | 1 | 1,099 | 47.71% |
| FCX250620C00045000 | 2024-05-22 10:27AM EDT | 45.00 | 11.90 | 11.40 | 12.40 | 0.00 | - | 1 | 2,655 | 44.29% |
| FCX250620C00047000 | 2024-05-23 3:28PM EDT | 47.00 | 10.69 | 10.90 | 11.20 | 0.00 | - | 3 | 642 | 43.34% |
| FCX250620C00050000 | 2024-05-24 3:55PM EDT | 50.00 | 9.45 | 9.35 | 9.60 | -0.25 | -2.58% | 48 | 1,555 | 42.32% |
| FCX250620C00055000 | 2024-05-24 11:35AM EDT | 55.00 | 7.37 | 7.15 | 7.35 | +0.02 | +0.27% | 4 | 3,473 | 41.08% |
| FCX250620C00060000 | 2024-05-24 3:26PM EDT | 60.00 | 5.45 | 5.35 | 6.40 | +0.10 | +1.87% | 8 | 4,837 | 44.15% |
| FCX250620C00065000 | 2024-05-24 3:49PM EDT | 65.00 | 4.05 | 4.00 | 4.20 | +0.03 | +0.75% | 5 | 6,381 | 39.66% |
| FCX250620C00070000 | 2024-05-24 11:41AM EDT | 70.00 | 3.10 | 1.34 | 3.15 | -0.04 | -1.27% | 3 | 2,547 | 39.25% |
| FCX250620C00075000 | 2024-05-24 11:31AM EDT | 75.00 | 2.32 | 2.17 | 2.34 | +0.13 | +5.94% | 1 | 1,261 | 38.84% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250620P00020000 | 2024-05-22 10:03AM EDT | 20.00 | 0.23 | 0.01 | 1.20 | 0.00 | - | 10 | 480 | 61.67% |
| FCX250620P00023000 | 2024-04-30 1:07PM EDT | 23.00 | 0.26 | 0.10 | 1.65 | 0.00 | - | 10 | 1,051 | 58.74% |
| FCX250620P00025000 | 2024-05-16 12:26PM EDT | 25.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 10 | 1,945 | 44.34% |
| FCX250620P00028000 | 2024-05-24 1:07PM EDT | 28.00 | 0.55 | 0.48 | 0.83 | -0.03 | -5.17% | 4 | 2,975 | 45.80% |
| FCX250620P00030000 | 2024-05-22 10:16AM EDT | 30.00 | 0.82 | 0.67 | 0.80 | 0.00 | - | 12 | 2,600 | 41.11% |
| FCX250620P00033000 | 2024-05-22 11:24AM EDT | 33.00 | 1.25 | 1.02 | 1.14 | 0.00 | - | 12 | 6,976 | 39.20% |
| FCX250620P00035000 | 2024-05-21 11:30AM EDT | 35.00 | 1.20 | 1.08 | 2.51 | 0.00 | - | 16 | 7,106 | 47.34% |
| FCX250620P00037000 | 2024-05-23 11:42AM EDT | 37.00 | 1.72 | 1.35 | 2.08 | 0.00 | - | 60 | 1,778 | 39.45% |
| FCX250620P00040000 | 2024-05-22 11:24AM EDT | 40.00 | 2.70 | 2.30 | 2.83 | 0.00 | - | 2 | 6,051 | 38.34% |
| FCX250620P00042000 | 2024-05-22 1:07PM EDT | 42.00 | 3.05 | 2.84 | 3.05 | 0.00 | - | 6 | 2,125 | 35.38% |
| FCX250620P00045000 | 2024-05-24 2:51PM EDT | 45.00 | 3.95 | 3.80 | 4.00 | -0.15 | -3.66% | 21 | 2,329 | 34.17% |
| FCX250620P00047000 | 2024-05-24 2:51PM EDT | 47.00 | 4.65 | 4.60 | 4.75 | +0.05 | +1.09% | 9 | 843 | 33.47% |
| FCX250620P00050000 | 2024-05-24 3:50PM EDT | 50.00 | 6.05 | 5.90 | 6.05 | -0.31 | -4.87% | 9 | 1,811 | 32.51% |
| FCX250620P00055000 | 2024-05-24 2:42PM EDT | 55.00 | 8.65 | 8.40 | 8.70 | -0.35 | -3.89% | 8 | 342 | 31.15% |
| FCX250620P00060000 | 2024-05-23 10:33AM EDT | 60.00 | 11.61 | 10.80 | 11.90 | -0.66 | -5.38% | 2 | 2,736 | 29.90% |
© 2024 Yahoo. All rights reserved.