Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FCX240531C00040000 | 2024-05-21 2:01PM EDT | 40.00 | 12.50 | 10.50 | 11.70 | -1.50 | -10.71% | 1 | 4 | 114.84% |
| FCX240531C00041000 | 2024-05-07 9:48AM EDT | 41.00 | 10.74 | 10.45 | 11.35 | 0.00 | - | 20 | 20 | 127.25% |
| FCX240531C00042000 | 2024-05-16 2:14PM EDT | 42.00 | 10.44 | 8.55 | 10.20 | 0.00 | - | 5 | 74 | 139.65% |
| FCX240531C00043000 | 2024-05-08 11:19AM EDT | 43.00 | 7.65 | 7.55 | 9.00 | 0.00 | - | - | 1 | 114.45% |
| FCX240531C00044000 | 2024-05-24 3:23PM EDT | 44.00 | 7.45 | 6.65 | 8.05 | -1.74 | -18.93% | 1 | 21 | 107.23% |
| FCX240531C00045000 | 2024-05-24 12:07PM EDT | 45.00 | 6.45 | 5.50 | 7.05 | +0.41 | +6.79% | 60 | 44 | 96.39% |
| FCX240531C00046000 | 2024-05-17 3:54PM EDT | 46.00 | 8.70 | 4.50 | 6.20 | 0.00 | - | 1 | 6 | 94.04% |
| FCX240531C00047000 | 2024-05-24 2:29PM EDT | 47.00 | 4.44 | 2.91 | 5.35 | -0.06 | -1.33% | 25 | 212 | 90.04% |
| FCX240531C00048000 | 2024-05-24 11:16AM EDT | 48.00 | 4.07 | 3.55 | 3.95 | +0.89 | +27.99% | 12 | 56 | 58.40% |
| FCX240531C00049000 | 2024-05-24 2:21PM EDT | 49.00 | 2.56 | 2.66 | 2.77 | -0.26 | -9.22% | 15 | 182 | 38.09% |
| FCX240531C00049500 | 2024-05-23 1:24PM EDT | 49.50 | 2.30 | 1.73 | 2.34 | 0.00 | - | 5 | 263 | 36.52% |
| FCX240531C00050000 | 2024-05-24 3:48PM EDT | 50.00 | 1.79 | 1.82 | 1.93 | +0.13 | +7.83% | 74 | 1,027 | 34.96% |
| FCX240531C00051000 | 2024-05-24 3:55PM EDT | 51.00 | 1.13 | 1.16 | 1.19 | +0.03 | +2.73% | 477 | 2,115 | 31.79% |
| FCX240531C00052000 | 2024-05-24 3:59PM EDT | 52.00 | 0.68 | 0.68 | 0.71 | -0.05 | -6.85% | 1,882 | 2,654 | 32.37% |
| FCX240531C00053000 | 2024-05-24 3:59PM EDT | 53.00 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 1,922 | 1,876 | 33.30% |
| FCX240531C00054000 | 2024-05-24 3:59PM EDT | 54.00 | 0.18 | 0.17 | 0.20 | -0.06 | -25.00% | 634 | 2,385 | 33.50% |
| FCX240531C00055000 | 2024-05-24 3:57PM EDT | 55.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 412 | 2,626 | 34.38% |
| FCX240531C00056000 | 2024-05-24 3:57PM EDT | 56.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 745 | 1,744 | 36.91% |
| FCX240531C00057000 | 2024-05-24 12:14PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 69 | 521 | 37.89% |
| FCX240531C00058000 | 2024-05-24 2:03PM EDT | 58.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 14 | 590 | 43.36% |
| FCX240531C00059000 | 2024-05-24 2:37PM EDT | 59.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 6 | 146 | 56.06% |
| FCX240531C00060000 | 2024-05-23 2:33PM EDT | 60.00 | 0.20 | 0.00 | 0.07 | +0.19 | +1,900.00% | 2 | 3,754 | 54.69% |
| FCX240531C00061000 | 2024-05-23 2:33PM EDT | 61.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 30 | 1,353 | 84.18% |
| FCX240531C00062000 | 2024-05-24 3:11PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 19 | 50.00% |
| FCX240531C00063000 | 2024-05-22 2:01PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1 | 53.13% |
| FCX240531C00064000 | 2024-05-24 11:20AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 102 | 1 | 57.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-05-20 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 22 | 43 | 183.01% |
| FCX240531P00041000 | 2024-05-23 3:48PM EDT | 41.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 24 | 355 | 99.22% |
| FCX240531P00042000 | 2024-05-24 9:58AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 188 | 60.94% |
| FCX240531P00043000 | 2024-05-24 10:21AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 82 | 57.81% |
| FCX240531P00044000 | 2024-05-24 11:19AM EDT | 44.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 105 | 170 | 57.81% |
| FCX240531P00045000 | 2024-05-23 3:38PM EDT | 45.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 12 | 211 | 53.91% |
| FCX240531P00046000 | 2024-05-22 11:13AM EDT | 46.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 57 | 95 | 57.03% |
| FCX240531P00046500 | 2024-05-23 12:51PM EDT | 46.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 9 | 15 | 41.41% |
| FCX240531P00047000 | 2024-05-24 3:38PM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 140 | 358 | 39.26% |
| FCX240531P00047500 | 2024-05-24 2:56PM EDT | 47.50 | 0.04 | 0.02 | 0.08 | -0.08 | -66.67% | 8 | 16 | 39.45% |
| FCX240531P00048000 | 2024-05-24 1:56PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 1,049 | 376 | 34.38% |
| FCX240531P00048500 | 2024-05-24 2:40PM EDT | 48.50 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 29 | 632 | 33.20% |
| FCX240531P00049000 | 2024-05-24 3:53PM EDT | 49.00 | 0.12 | 0.12 | 0.14 | -0.13 | -52.00% | 72 | 869 | 31.84% |
| FCX240531P00049500 | 2024-05-24 3:59PM EDT | 49.50 | 0.20 | 0.19 | 0.20 | -0.20 | -50.00% | 75 | 657 | 30.76% |
| FCX240531P00050000 | 2024-05-24 3:59PM EDT | 50.00 | 0.29 | 0.28 | 0.30 | -0.27 | -48.21% | 1,222 | 4,316 | 30.57% |
| FCX240531P00051000 | 2024-05-24 3:57PM EDT | 51.00 | 0.63 | 0.58 | 0.62 | -0.28 | -30.77% | 875 | 2,551 | 30.37% |
| FCX240531P00052000 | 2024-05-24 3:56PM EDT | 52.00 | 1.17 | 1.12 | 1.16 | -0.41 | -25.95% | 1,028 | 3,027 | 31.64% |
| FCX240531P00053000 | 2024-05-24 3:05PM EDT | 53.00 | 1.92 | 1.77 | 1.85 | -0.39 | -16.88% | 299 | 2,414 | 32.47% |
| FCX240531P00054000 | 2024-05-24 3:47PM EDT | 54.00 | 2.73 | 2.18 | 3.45 | -0.28 | -9.30% | 53 | 3,055 | 67.77% |
| FCX240531P00055000 | 2024-05-24 12:54PM EDT | 55.00 | 3.50 | 3.05 | 4.60 | -0.20 | -5.41% | 3 | 244 | 50.59% |
| FCX240531P00056000 | 2024-05-21 11:41AM EDT | 56.00 | 2.11 | 4.40 | 5.55 | 0.00 | - | 12 | 81 | 67.09% |
| FCX240531P00057000 | 2024-05-20 1:35PM EDT | 57.00 | 2.47 | 4.95 | 5.60 | 0.00 | - | 42 | 43 | 50.78% |
| FCX240531P00058000 | 2024-05-24 9:40AM EDT | 58.00 | 6.35 | 5.90 | 7.30 | -0.65 | -9.29% | 9 | 12 | 57.42% |
© 2024 Yahoo. All rights reserved.