Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00045000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 5.75 | 4.45 | 6.50 | 0.00 | - | 2 | 22 | 124.22% |
| FCX240517C00045000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 5.40 | 5.55 | 5.70 | +1.45 | +36.71% | 807 | 11,219 | 50.20% |
| FCX240524C00045000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 4.50 | 5.65 | 6.20 | 0.00 | - | 5 | 70 | 58.94% |
| FCX240531C00045000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 5.50 | 5.00 | 6.00 | 0.00 | - | 7 | 10 | 45.02% |
| FCX240607C00045000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 5.35 | 5.95 | 7.55 | -0.72 | -11.86% | 19 | 1 | 57.62% |
| FCX240614C00045000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 6.15 | 6.10 | 6.90 | +6.15 | - | 1 | 0 | 55.37% |
| FCX240621C00045000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 6.00 | 6.25 | 6.40 | +0.98 | +19.52% | 108 | 82,965 | 41.99% |
| FCX240719C00045000 | 2024-05-03 1:51PM EDT | 2024-07-19 | 6.55 | 6.75 | 6.90 | +0.65 | +11.02% | 1 | 502 | 40.67% |
| FCX240816C00045000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 7.10 | 7.30 | 7.45 | +0.94 | +15.26% | 1 | 3,921 | 41.16% |
| FCX240920C00045000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 8.00 | 7.95 | 8.05 | +1.20 | +17.65% | 2 | 1,583 | 41.38% |
| FCX241115C00045000 | 2024-04-30 3:53PM EDT | 2024-11-15 | 8.79 | 8.95 | 9.40 | 0.00 | - | 5 | 206 | 45.54% |
| FCX250117C00045000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 10.29 | 9.85 | 10.30 | +1.44 | +16.27% | 88 | 10,781 | 45.62% |
| FCX250620C00045000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 11.30 | 11.70 | 12.05 | +0.90 | +8.65% | 30 | 2,559 | 45.29% |
| FCX251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 13.00 | 13.50 | 13.70 | -1.00 | -7.14% | 54 | 541 | 44.92% |
| FCX260116C00045000 | 2024-05-02 10:32AM EDT | 2026-01-16 | 12.75 | 13.70 | 14.45 | 0.00 | - | 6 | 657 | 47.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00045000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 211 | 543 | 50.78% |
| FCX240517P00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | -0.11 | -57.89% | 29 | 10,435 | 38.87% |
| FCX240524P00045000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.18 | -0.27 | -61.36% | 3 | 97 | 37.01% |
| FCX240531P00045000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.23 | 0.18 | 0.24 | -0.20 | -46.51% | 18 | 100 | 34.47% |
| FCX240607P00045000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 0.34 | 0.29 | 0.32 | -0.36 | -51.43% | 1 | 109 | 33.40% |
| FCX240614P00045000 | 2024-05-02 10:55AM EDT | 2024-06-14 | 0.75 | 0.39 | 1.37 | +0.75 | - | - | 2 | 53.86% |
| FCX240621P00045000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.54 | -0.27 | -33.75% | 112 | 5,476 | 33.55% |
| FCX240719P00045000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 0.98 | 0.91 | 0.96 | -0.42 | -30.00% | 78 | 2,640 | 33.55% |
| FCX240816P00045000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 1.46 | 1.34 | 1.39 | -0.39 | -21.08% | 23 | 304 | 34.06% |
| FCX240920P00045000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 1.83 | 1.76 | 1.81 | -0.22 | -10.73% | 303 | 1,373 | 33.74% |
| FCX241115P00045000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 2.76 | 2.33 | 2.58 | -0.35 | -11.25% | 35 | 577 | 34.79% |
| FCX250117P00045000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | -0.55 | -14.86% | 1 | 6,856 | 34.53% |
| FCX250620P00045000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 4.50 | 4.25 | 5.40 | -0.60 | -11.76% | 3 | 2,067 | 39.01% |
| FCX251219P00045000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 5.55 | 5.50 | 5.70 | 0.00 | - | 1 | 191 | 33.81% |
| FCX260116P00045000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 6.10 | 5.55 | 5.85 | 0.00 | - | 1 | 183 | 33.68% |
© 2024 Yahoo. All rights reserved.