Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00047000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 3.59 | 2.55 | 3.65 | +1.41 | +64.68% | 85 | 138 | 53.71% |
| FCX240517C00047000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.75 | 3.70 | 3.85 | +1.27 | +51.21% | 93 | 6,115 | 44.04% |
| FCX240524C00047000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 4.25 | 3.75 | 4.40 | +1.60 | +60.38% | 15 | 15 | 51.22% |
| FCX240531C00047000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 3.85 | 4.10 | 4.25 | +0.67 | +21.07% | 34 | 235 | 40.23% |
| FCX240607C00047000 | 2024-05-03 10:37AM EDT | 2024-06-07 | 3.85 | 2.40 | 5.45 | +3.85 | - | 1 | 5 | 59.20% |
| FCX240621C00047000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 4.15 | 4.70 | 4.85 | +0.65 | +18.57% | 5 | 3,599 | 40.09% |
| FCX240719C00047000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 5.15 | 5.35 | 5.45 | +0.85 | +19.77% | 2 | 696 | 39.26% |
| FCX240816C00047000 | 2024-05-03 10:14AM EDT | 2024-08-16 | 5.54 | 6.00 | 6.10 | +0.34 | +6.54% | 33 | 478 | 40.26% |
| FCX240920C00047000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 5.75 | 6.65 | 6.80 | 0.00 | - | 7 | 1,708 | 40.97% |
| FCX241115C00047000 | 2024-05-02 3:59PM EDT | 2024-11-15 | 6.65 | 7.70 | 7.85 | 0.00 | - | 3 | 370 | 42.29% |
| FCX250117C00047000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 8.20 | 8.65 | 8.80 | +0.50 | +6.49% | 1 | 7,112 | 42.77% |
| FCX250620C00047000 | 2024-05-02 11:06AM EDT | 2025-06-20 | 9.65 | 10.65 | 10.90 | 0.00 | - | 10 | 635 | 44.39% |
| FCX251219C00047000 | 2024-05-02 9:46AM EDT | 2025-12-19 | 11.45 | 12.45 | 12.70 | 0.00 | - | 6 | 846 | 44.54% |
| FCX260116C00047000 | 2024-05-02 3:07PM EDT | 2026-01-16 | 11.93 | 12.70 | 15.50 | 0.00 | - | 6 | 2,680 | 55.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00047000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.06 | -0.28 | -77.78% | 26 | 290 | 39.45% |
| FCX240517P00047000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.27 | 0.21 | 0.24 | -0.32 | -54.24% | 82 | 5,620 | 36.82% |
| FCX240524P00047000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.35 | 0.36 | 0.40 | -0.64 | -64.65% | 45 | 255 | 35.01% |
| FCX240531P00047000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.54 | 0.49 | 0.64 | -0.41 | -43.16% | 9 | 27 | 36.33% |
| FCX240607P00047000 | 2024-05-02 3:45PM EDT | 2024-06-07 | 1.15 | 0.64 | 0.69 | +1.15 | - | - | 210 | 33.35% |
| FCX240614P00047000 | 2024-05-03 9:48AM EDT | 2024-06-14 | 0.95 | 0.75 | 0.90 | +0.95 | - | 1 | 2 | 34.38% |
| FCX240621P00047000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 1.02 | 0.93 | 0.97 | -0.46 | -31.08% | 245 | 3,673 | 32.91% |
| FCX240719P00047000 | 2024-05-03 12:27PM EDT | 2024-07-19 | 1.60 | 1.46 | 1.54 | -0.50 | -23.81% | 32 | 3,397 | 33.52% |
| FCX240816P00047000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 2.20 | 1.97 | 2.02 | -0.38 | -14.73% | 13 | 655 | 33.72% |
| FCX240920P00047000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 2.61 | 2.22 | 2.49 | -0.49 | -15.81% | 108 | 1,006 | 33.37% |
| FCX241115P00047000 | 2024-04-29 3:18PM EDT | 2024-11-15 | 2.88 | 3.25 | 3.35 | 0.00 | - | 4 | 77 | 34.57% |
| FCX250117P00047000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 4.55 | 3.90 | 4.00 | 0.00 | - | 27 | 1,803 | 34.20% |
| FCX250620P00047000 | 2024-05-02 11:16AM EDT | 2025-06-20 | 5.90 | 4.25 | 5.45 | 0.00 | - | 188 | 968 | 34.35% |
| FCX251219P00047000 | 2024-05-01 10:27AM EDT | 2025-12-19 | 6.60 | 6.30 | 6.55 | 0.00 | - | 13 | 48 | 33.20% |
| FCX260116P00047000 | 2024-04-30 10:24AM EDT | 2026-01-16 | 6.40 | 4.00 | 6.70 | 0.00 | - | 1 | 409 | 33.06% |
© 2024 Yahoo. All rights reserved.