UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.23+2.19 (+4.21%)
At close: 04:00PM EDT
54.37 +0.14 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX240524C000390002024-05-03 3:30PM EDT39.0011.4015.0517.650.00-11229.20%
FCX240524C000410002024-05-14 3:48PM EDT41.0012.5712.3014.300.00-160104.69%
FCX240524C000420002024-05-07 11:55AM EDT42.009.2511.9514.600.00-2020186.72%
FCX240524C000430002024-04-10 11:25AM EDT43.008.028.309.000.00--10.00%
FCX240524C000440002024-05-16 2:26PM EDT44.009.1610.2010.600.00-1197.27%
FCX240524C000450002024-05-16 3:23PM EDT45.007.308.9010.300.00-1100107.62%
FCX240524C000460002024-05-17 3:54PM EDT46.008.677.259.00+2.12+32.37%512123.93%
FCX240524C000465002024-05-07 3:50PM EDT46.505.106.759.200.00--183.20%
FCX240524C000470002024-05-17 11:43AM EDT47.006.786.308.30+0.67+10.97%543559.57%
FCX240524C000475002024-05-16 11:20AM EDT47.505.253.756.500.00-640.00%
FCX240524C000480002024-05-15 1:15PM EDT48.006.024.557.75+0.77+14.67%4104137.11%
FCX240524C000485002024-05-17 3:27PM EDT48.506.314.707.05+2.11+50.24%23557.03%
FCX240524C000490002024-05-17 2:51PM EDT49.005.155.057.35+1.97+61.95%25182100.29%
FCX240524C000495002024-05-17 3:27PM EDT49.505.364.755.90+1.96+57.65%44676.76%
FCX240524C000500002024-05-17 2:52PM EDT50.004.253.605.15+1.82+74.90%14351186.33%
FCX240524C000510002024-05-17 3:56PM EDT51.003.413.054.15+1.65+93.75%25261274.41%
FCX240524C000520002024-05-17 3:57PM EDT52.002.552.432.59+1.40+121.74%3,2354,27939.06%
FCX240524C000530002024-05-17 3:58PM EDT53.001.831.741.83+1.10+150.68%1,6902,89837.40%
FCX240524C000540002024-05-17 3:59PM EDT54.001.201.131.20+0.77+179.07%6,0752,35636.13%
FCX240524C000550002024-05-17 3:59PM EDT55.000.740.700.75+0.51+221.74%5,1102,32536.18%
FCX240524C000560002024-05-17 3:59PM EDT56.000.460.410.46+0.33+253.85%84760637.16%
FCX240524C000570002024-05-17 3:59PM EDT57.000.230.240.29+0.13+130.00%5271,49839.06%
FCX240524C000580002024-05-17 3:56PM EDT58.000.150.140.18+0.08+114.29%1197540.72%
FCX240524C000590002024-05-17 3:33PM EDT59.000.110.080.12+0.06+120.00%41437043.07%
FCX240524C000600002024-05-17 3:57PM EDT60.000.080.060.080.00-15333845.31%
FCX240524C000610002024-05-14 2:51PM EDT61.000.080.040.100.00-3753.32%
FCX240524C000620002024-05-15 10:08AM EDT62.000.020.021.200.00-61594.82%
FCX240524C000650002024-05-16 11:07AM EDT65.000.010.000.020.00-15417453.13%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX240524P000380002024-05-14 3:25PM EDT38.000.010.001.270.00-102,190204.30%
FCX240524P000400002024-05-10 12:12PM EDT40.000.030.000.500.00-6081143.36%
FCX240524P000410002024-05-13 10:33AM EDT41.000.020.000.020.00-4137779.69%
FCX240524P000420002024-05-15 9:43AM EDT42.000.020.000.020.00-126873.44%
FCX240524P000430002024-05-16 9:45AM EDT43.000.020.000.010.00-5497262.50%
FCX240524P000440002024-05-16 1:57PM EDT44.000.020.000.01-0.01-33.33%958456.25%
FCX240524P000445002024-05-17 2:45PM EDT44.500.010.000.03-0.03-75.00%525461.72%
FCX240524P000450002024-05-17 2:50PM EDT45.000.020.000.02-0.01-33.33%515656.25%
FCX240524P000455002024-05-15 1:26PM EDT45.500.060.001.860.00-100103138.57%
FCX240524P000460002024-05-17 3:57PM EDT46.000.050.010.050.00-136157.81%
FCX240524P000465002024-05-15 1:27PM EDT46.500.040.011.930.00-5070129.30%
FCX240524P000470002024-05-16 2:26PM EDT47.000.120.011.270.00-16555105.66%
FCX240524P000475002024-05-14 10:16AM EDT47.500.030.010.490.00-11274.80%
FCX240524P000480002024-05-17 2:58PM EDT48.000.030.010.11-0.04-57.14%16165350.78%
FCX240524P000485002024-05-17 12:04PM EDT48.500.030.010.09-0.05-62.50%433751.17%
FCX240524P000490002024-05-17 3:23PM EDT49.000.030.010.04-0.13-81.25%12033940.43%
FCX240524P000495002024-05-17 3:32PM EDT49.500.040.020.08-0.12-75.00%2027242.58%
FCX240524P000500002024-05-17 3:58PM EDT50.000.070.050.06-0.22-75.86%23252436.52%
FCX240524P000510002024-05-17 3:39PM EDT51.000.110.090.12-0.43-79.63%41963934.67%
FCX240524P000520002024-05-17 3:56PM EDT52.000.220.200.24-0.78-78.00%79784633.20%
FCX240524P000530002024-05-17 3:59PM EDT53.000.450.430.46-1.09-70.78%4,0981,70532.13%
FCX240524P000540002024-05-17 3:58PM EDT54.000.850.810.87-1.50-63.83%2,45739932.81%
FCX240524P000550002024-05-17 3:58PM EDT55.001.421.391.45-1.04-42.28%9417233.79%
FCX240524P000560002024-05-17 3:54PM EDT56.002.112.072.18-3.39-61.64%14135.16%
FCX240524P000580002024-05-01 3:05PM EDT58.006.903.154.850.00--281.74%
FCX240524P000610002024-05-13 9:33AM EDT61.008.856.757.500.00-1073.24%