UK markets open in 7 hours 40 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.27-0.74 (-1.61%)
At close: 04:03PM EDT
45.25 -0.02 (-0.04%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX240726C000350002024-07-22 9:54AM EDT35.0010.758.9512.000.00-110164.84%
FCX240726C000380002024-07-22 10:18AM EDT38.007.957.008.400.00-127149.61%
FCX240726C000390002024-07-23 1:40PM EDT39.006.204.857.60-0.55-8.15%820207.42%
FCX240726C000400002024-07-23 2:56PM EDT40.005.355.056.10-0.68-11.28%1542105.08%
FCX240726C000410002024-07-23 3:59PM EDT41.004.252.944.95-0.65-13.27%84121.29%
FCX240726C000415002024-07-23 9:41AM EDT41.502.962.854.80-1.70-36.48%2951.95%
FCX240726C000420002024-07-23 10:35AM EDT42.003.152.923.45-0.90-22.22%3110662.70%
FCX240726C000425002024-07-18 11:25AM EDT42.504.052.663.700.00-272675.00%
FCX240726C000430002024-07-23 11:50AM EDT43.002.242.322.47-1.16-34.12%91650.20%
FCX240726C000435002024-07-23 1:46PM EDT43.501.841.792.30-1.16-38.67%21565.63%
FCX240726C000440002024-07-23 3:52PM EDT44.001.551.421.62-0.80-34.04%1,79914644.82%
FCX240726C000445002024-07-23 2:57PM EDT44.501.211.131.18-0.76-38.58%1294139.06%
FCX240726C000450002024-07-23 3:59PM EDT45.000.840.820.84-0.88-51.16%3,46654536.91%
FCX240726C000455002024-07-23 3:56PM EDT45.500.520.560.62-0.82-61.19%15235138.48%
FCX240726C000460002024-07-23 3:48PM EDT46.000.410.380.41-0.74-64.35%2,0943,03037.60%
FCX240726C000465002024-07-23 3:48PM EDT46.500.250.240.29-0.66-72.53%22038939.16%
FCX240726C000470002024-07-23 3:53PM EDT47.000.160.160.20-0.52-76.47%6231,09340.33%
FCX240726C000475002024-07-23 3:49PM EDT47.500.100.090.14-0.41-80.39%2331,14141.80%
FCX240726C000480002024-07-23 3:58PM EDT48.000.070.060.10-0.32-82.05%3841,16543.56%
FCX240726C000485002024-07-23 3:58PM EDT48.500.050.040.22-0.23-82.14%10258652.54%
FCX240726C000490002024-07-23 3:03PM EDT49.000.040.030.08-0.17-80.95%16898751.56%
FCX240726C000495002024-07-23 1:54PM EDT49.500.040.010.04-0.10-71.43%9836948.83%
FCX240726C000500002024-07-23 3:27PM EDT50.000.030.010.09-0.08-72.73%7853,74655.47%
FCX240726C000510002024-07-23 3:08PM EDT51.000.010.010.02-0.03-75.00%6696553.13%
FCX240726C000520002024-07-23 2:38PM EDT52.000.010.010.06-0.03-75.00%42998268.36%
FCX240726C000530002024-07-23 2:34PM EDT53.000.010.000.11-0.02-66.67%831,18382.03%
FCX240726C000540002024-07-23 11:51AM EDT54.000.010.000.020.00-27881870.31%
FCX240726C000550002024-07-23 3:53PM EDT55.000.010.000.010.00-4729971.88%
FCX240726C000560002024-07-23 10:11AM EDT56.000.010.000.010.00-1019475.00%
FCX240726C000570002024-07-18 3:08PM EDT57.000.010.000.230.00-2149127.34%
FCX240726C000580002024-07-17 2:58PM EDT58.000.270.000.230.00-931134.77%
FCX240726C000590002024-07-18 3:31PM EDT59.000.010.000.020.00-127100.00%
FCX240726C000600002024-07-16 2:51PM EDT60.000.060.000.310.00-1257157.81%
FCX240726C000610002024-07-15 1:32PM EDT61.000.040.000.630.00-844191.41%
FCX240726C000620002024-07-15 1:32PM EDT62.000.050.000.610.00-868197.66%
FCX240726C000650002024-07-12 12:14PM EDT65.000.060.000.600.00--10218.56%
FCX240726C000700002024-07-22 3:04PM EDT70.000.020.000.010.00-23143.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX240726P000350002024-07-19 12:26PM EDT35.000.010.000.010.00-151593.75%
FCX240726P000380002024-07-23 9:52AM EDT38.000.010.000.02-0.06-85.71%2506871.88%
FCX240726P000390002024-07-23 11:48AM EDT39.000.010.000.02-0.01-50.00%6078162.50%
FCX240726P000400002024-07-23 10:30AM EDT40.000.020.010.100.00-4090069.14%
FCX240726P000410002024-07-23 3:44PM EDT41.000.020.010.21-0.02-50.00%8936767.38%
FCX240726P000415002024-07-23 1:29PM EDT41.500.020.010.23-0.04-66.67%11823262.31%
FCX240726P000420002024-07-23 2:25PM EDT42.000.020.030.25-0.06-75.00%4176358.20%
FCX240726P000425002024-07-23 3:49PM EDT42.500.050.040.06-0.08-61.54%14644541.02%
FCX240726P000430002024-07-23 3:43PM EDT43.000.080.060.08-0.11-57.89%65931937.89%
FCX240726P000435002024-07-23 3:57PM EDT43.500.140.110.14-0.13-48.15%25024137.50%
FCX240726P000440002024-07-23 3:38PM EDT44.000.230.200.23-0.15-39.47%2,00590536.82%
FCX240726P000445002024-07-23 3:42PM EDT44.500.340.320.36-0.19-35.85%21954736.13%
FCX240726P000450002024-07-23 3:56PM EDT45.000.560.510.55-0.17-23.29%1,3161,90535.94%
FCX240726P000455002024-07-23 3:59PM EDT45.500.820.760.81-0.09-9.89%49050936.33%
FCX240726P000460002024-07-23 3:59PM EDT46.001.141.061.11+0.02+1.79%1,0625,14635.94%
FCX240726P000465002024-07-23 3:59PM EDT46.501.511.161.57-0.01-0.66%299742.38%
FCX240726P000470002024-07-23 3:37PM EDT47.001.821.631.99+0.14+8.33%6957244.73%
FCX240726P000475002024-07-23 11:35AM EDT47.502.511.602.45+0.36+16.74%616948.83%
FCX240726P000480002024-07-23 3:53PM EDT48.002.801.952.93+0.36+14.75%6060353.52%
FCX240726P000485002024-07-23 1:11PM EDT48.503.152.663.35+0.28+9.76%222751.56%
FCX240726P000490002024-07-23 3:35PM EDT49.003.853.454.80+0.54+16.31%3988582.42%
FCX240726P000495002024-07-23 1:11PM EDT49.504.153.704.90+0.45+12.16%353954.69%
FCX240726P000500002024-07-23 11:09AM EDT50.005.054.055.05+0.90+21.69%5766488.67%
FCX240726P000510002024-07-23 2:57PM EDT51.005.605.206.40+0.40+7.69%927468.75%
FCX240726P000520002024-07-23 3:59PM EDT52.006.806.106.90+0.80+13.33%1330793.75%
FCX240726P000530002024-07-23 10:44AM EDT53.007.907.258.75+1.05+15.33%13307115.82%
FCX240726P000540002024-07-23 9:46AM EDT54.0010.208.009.80+6.70+191.43%211112.31%
FCX240726P000550002024-07-12 3:19PM EDT55.004.218.5011.000.00-2083.59%
FCX240726P000600002024-07-15 11:07AM EDT60.009.0013.9015.700.00-20137.11%
FCX240726P000610002024-07-15 11:47AM EDT61.0010.1513.9017.500.00-11319.04%
FCX240726P000620002024-07-18 2:38PM EDT62.0016.2815.0017.050.00-17199.61%