Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230217C00015000 | 2023-01-25 12:14PM EST | 15.00 | 30.26 | 29.75 | 29.95 | 0.00 | - | 1 | 1 | 193.75% |
| FCX230217C00020000 | 2023-01-20 12:36PM EST | 20.00 | 24.89 | 24.80 | 24.95 | 0.00 | - | 1 | 55 | 157.81% |
| FCX230217C00022000 | 2023-01-05 9:43AM EST | 22.00 | 16.80 | 22.80 | 22.95 | 0.00 | - | 4 | 5 | 140.63% |
| FCX230217C00023000 | 2023-01-27 9:36AM EST | 23.00 | 22.10 | 21.80 | 21.95 | +7.25 | +48.82% | 1 | 0 | 132.03% |
| FCX230217C00024000 | 2023-01-12 9:32AM EST | 24.00 | 21.75 | 20.80 | 20.95 | 0.00 | - | 1 | 1 | 124.61% |
| FCX230217C00025000 | 2023-01-11 3:37PM EST | 25.00 | 19.95 | 19.80 | 19.95 | 0.00 | - | 100 | 120 | 117.19% |
| FCX230217C00026000 | 2023-01-17 12:57PM EST | 26.00 | 18.46 | 18.80 | 18.95 | 0.00 | - | 2 | 5 | 110.16% |
| FCX230217C00027000 | 2023-01-19 9:34AM EST | 27.00 | 16.20 | 17.80 | 17.95 | 0.00 | - | 4 | 56 | 103.13% |
| FCX230217C00028000 | 2023-01-27 10:01AM EST | 28.00 | 17.30 | 16.80 | 16.95 | -0.15 | -0.86% | 1 | 914 | 96.88% |
| FCX230217C00029000 | 2023-01-20 9:32AM EST | 29.00 | 14.70 | 15.80 | 15.95 | 0.00 | - | 1 | 327 | 90.23% |
| FCX230217C00030000 | 2023-01-27 3:49PM EST | 30.00 | 14.97 | 14.80 | 14.95 | -0.11 | -0.73% | 1 | 1,311 | 83.98% |
| FCX230217C00031000 | 2023-01-25 10:10AM EST | 31.00 | 13.40 | 13.85 | 13.95 | 0.00 | - | 6 | 453 | 82.81% |
| FCX230217C00032000 | 2023-01-27 9:41AM EST | 32.00 | 13.05 | 12.85 | 12.95 | -1.65 | -11.22% | 3 | 9,607 | 76.76% |
| FCX230217C00033000 | 2023-01-25 11:46AM EST | 33.00 | 12.40 | 11.85 | 12.00 | 0.00 | - | 5 | 2,750 | 74.22% |
| FCX230217C00034000 | 2023-01-27 11:56AM EST | 34.00 | 11.22 | 10.85 | 11.00 | +0.15 | +1.36% | 5 | 1,725 | 68.16% |
| FCX230217C00035000 | 2023-01-27 3:53PM EST | 35.00 | 9.97 | 9.85 | 10.00 | -0.45 | -4.32% | 15 | 985 | 62.11% |
| FCX230217C00036000 | 2023-01-27 2:51PM EST | 36.00 | 9.36 | 8.90 | 9.00 | -0.04 | -0.43% | 6 | 1,457 | 58.79% |
| FCX230217C00037000 | 2023-01-27 1:12PM EST | 37.00 | 8.35 | 7.90 | 8.05 | -0.14 | -1.65% | 2 | 3,544 | 54.88% |
| FCX230217C00038000 | 2023-01-27 3:53PM EST | 38.00 | 7.02 | 6.95 | 7.10 | -0.52 | -6.90% | 24 | 3,979 | 52.15% |
| FCX230217C00039000 | 2023-01-27 1:38PM EST | 39.00 | 6.30 | 6.00 | 6.15 | -0.33 | -4.98% | 6 | 4,523 | 52.44% |
| FCX230217C00040000 | 2023-01-27 3:55PM EST | 40.00 | 5.20 | 5.15 | 5.25 | -0.49 | -8.61% | 23 | 14,870 | 49.81% |
| FCX230217C00040500 | 2023-01-27 12:46PM EST | 40.50 | 5.15 | 4.70 | 4.80 | +5.15 | - | 25 | 2 | 48.05% |
| FCX230217C00041000 | 2023-01-27 10:12AM EST | 41.00 | 4.92 | 4.30 | 4.40 | +0.21 | +4.46% | 1 | 3,501 | 47.80% |
| FCX230217C00042000 | 2023-01-27 3:52PM EST | 42.00 | 3.57 | 3.50 | 3.60 | -0.21 | -5.56% | 5 | 10,962 | 45.90% |
| FCX230217C00042500 | 2023-01-27 10:52AM EST | 42.50 | 3.27 | 3.10 | 3.25 | +3.27 | - | 5 | 94 | 45.75% |
| FCX230217C00043000 | 2023-01-27 1:11PM EST | 43.00 | 3.07 | 2.79 | 2.85 | -0.28 | -8.36% | 9 | 2,372 | 43.80% |
| FCX230217C00043500 | 2023-01-27 11:16AM EST | 43.50 | 2.68 | 2.46 | 2.51 | +2.68 | - | 8 | 277 | 43.02% |
| FCX230217C00044000 | 2023-01-27 3:57PM EST | 44.00 | 2.18 | 2.15 | 2.20 | -0.45 | -17.11% | 195 | 14,452 | 42.43% |
| FCX230217C00044500 | 2023-01-27 3:51PM EST | 44.50 | 1.92 | 1.87 | 1.90 | +1.92 | - | 104 | 485 | 41.60% |
| FCX230217C00045000 | 2023-01-27 3:55PM EST | 45.00 | 1.62 | 1.60 | 1.65 | -0.43 | -20.98% | 129 | 18,762 | 41.46% |
| FCX230217C00045500 | 2023-01-27 3:30PM EST | 45.50 | 1.52 | 1.36 | 1.41 | +1.52 | - | 36 | 356 | 41.02% |
| FCX230217C00046000 | 2023-01-27 3:52PM EST | 46.00 | 1.16 | 1.15 | 1.19 | -0.30 | -20.55% | 164 | 4,825 | 40.48% |
| FCX230217C00046500 | 2023-01-27 3:39PM EST | 46.50 | 1.08 | 0.96 | 1.00 | +1.08 | - | 39 | 203 | 40.14% |
| FCX230217C00047000 | 2023-01-27 3:58PM EST | 47.00 | 0.79 | 0.79 | 0.84 | -0.31 | -28.18% | 147 | 15,544 | 39.99% |
| FCX230217C00047500 | 2023-01-27 2:48PM EST | 47.50 | 0.79 | 0.65 | 0.69 | +0.79 | - | 368 | 83 | 39.60% |
| FCX230217C00048000 | 2023-01-27 3:50PM EST | 48.00 | 0.57 | 0.53 | 0.56 | -0.15 | -20.83% | 613 | 20,943 | 39.16% |
| FCX230217C00048500 | 2023-01-27 2:57PM EST | 48.50 | 0.51 | 0.43 | 0.46 | +0.51 | - | 10 | 83 | 39.16% |
| FCX230217C00049000 | 2023-01-27 3:59PM EST | 49.00 | 0.36 | 0.35 | 0.37 | -0.14 | -28.00% | 17 | 941 | 38.92% |
| FCX230217C00049500 | 2023-01-27 3:44PM EST | 49.50 | 0.31 | 0.28 | 0.30 | +0.31 | - | 13 | 43 | 38.92% |
| FCX230217C00050000 | 2023-01-27 3:59PM EST | 50.00 | 0.24 | 0.22 | 0.24 | -0.11 | -31.43% | 379 | 13,640 | 38.87% |
| FCX230217C00051000 | 2023-01-27 2:44PM EST | 51.00 | 0.17 | 0.14 | 0.15 | +0.17 | - | 52 | 80 | 38.67% |
| FCX230217C00052000 | 2023-01-27 10:41AM EST | 52.00 | 0.12 | 0.09 | 0.10 | +0.12 | - | 3 | 1,268 | 39.26% |
| FCX230217C00053000 | 2023-01-26 12:12PM EST | 53.00 | 0.11 | 0.06 | 0.07 | +0.11 | - | - | 80 | 40.43% |
| FCX230217C00054000 | 2023-01-27 10:57AM EST | 54.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 51 | 6 | 41.41% |
| FCX230217C00055000 | 2023-01-27 2:04PM EST | 55.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 23 | 15,164 | 41.41% |
| FCX230217C00060000 | 2023-01-19 12:48PM EST | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 6 | 50.78% |
| FCX230217C00065000 | 2023-01-13 10:14AM EST | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 36 | 67.19% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230217P00015000 | 2022-12-12 11:29AM EST | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 162 | 184.38% |
| FCX230217P00020000 | 2022-12-28 10:31AM EST | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 5,226 | 139.06% |
| FCX230217P00022000 | 2022-12-28 11:41AM EST | 22.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 991 | 123.44% |
| FCX230217P00023000 | 2023-01-27 2:22PM EST | 23.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 4 | 7,343 | 112.50% |
| FCX230217P00024000 | 2023-01-24 10:02AM EST | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,437 | 106.25% |
| FCX230217P00025000 | 2023-01-26 11:52AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3,507 | 99.22% |
| FCX230217P00026000 | 2023-01-12 1:44PM EST | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6,444 | 93.75% |
| FCX230217P00027000 | 2023-01-25 12:06PM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,850 | 87.50% |
| FCX230217P00028000 | 2023-01-19 9:32AM EST | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,652 | 78.13% |
| FCX230217P00029000 | 2023-01-24 1:15PM EST | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,543 | 75.78% |
| FCX230217P00030000 | 2023-01-26 3:16PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 963 | 70.31% |
| FCX230217P00031000 | 2023-01-27 1:50PM EST | 31.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 1,271 | 65.63% |
| FCX230217P00032000 | 2023-01-27 2:37PM EST | 32.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 26 | 18,127 | 60.16% |
| FCX230217P00033000 | 2023-01-27 1:58PM EST | 33.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 4,942 | 55.47% |
| FCX230217P00034000 | 2023-01-27 1:50PM EST | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 201 | 2,478 | 52.34% |
| FCX230217P00035000 | 2023-01-27 3:32PM EST | 35.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 98 | 2,880 | 50.39% |
| FCX230217P00036000 | 2023-01-27 3:48PM EST | 36.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 235 | 6,149 | 49.22% |
| FCX230217P00037000 | 2023-01-27 3:44PM EST | 37.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 8 | 10,721 | 47.66% |
| FCX230217P00038000 | 2023-01-27 1:28PM EST | 38.00 | 0.10 | 0.11 | 0.12 | -0.06 | -37.50% | 16 | 1,622 | 45.90% |
| FCX230217P00038500 | 2023-01-27 10:18AM EST | 38.50 | 0.13 | 0.14 | 0.16 | +0.13 | - | 26 | 104 | 46.00% |
| FCX230217P00039000 | 2023-01-27 3:13PM EST | 39.00 | 0.15 | 0.17 | 0.19 | -0.05 | -25.00% | 9 | 3,225 | 44.92% |
| FCX230217P00039500 | 2023-01-27 3:27PM EST | 39.50 | 0.20 | 0.22 | 0.24 | +0.20 | - | 49 | 357 | 44.53% |
| FCX230217P00040000 | 2023-01-27 3:51PM EST | 40.00 | 0.27 | 0.27 | 0.30 | -0.02 | -6.90% | 80 | 7,047 | 44.14% |
| FCX230217P00040500 | 2023-01-27 11:27AM EST | 40.50 | 0.32 | 0.33 | 0.36 | +0.32 | - | 18 | 87 | 43.36% |
| FCX230217P00041000 | 2023-01-27 3:53PM EST | 41.00 | 0.43 | 0.41 | 0.44 | +0.04 | +10.26% | 59 | 8,647 | 42.82% |
| FCX230217P00041500 | 2023-01-27 3:51PM EST | 41.50 | 0.50 | 0.50 | 0.53 | +0.50 | - | 1,470 | 310 | 42.19% |
| FCX230217P00042000 | 2023-01-27 3:51PM EST | 42.00 | 0.60 | 0.61 | 0.64 | +0.03 | +5.26% | 35 | 9,390 | 41.70% |
| FCX230217P00042500 | 2023-01-27 3:43PM EST | 42.50 | 0.70 | 0.73 | 0.77 | +0.70 | - | 181 | 134 | 41.26% |
| FCX230217P00043000 | 2023-01-27 3:16PM EST | 43.00 | 0.82 | 0.87 | 0.91 | +0.03 | +3.80% | 31 | 2,601 | 40.63% |
| FCX230217P00043500 | 2023-01-27 3:48PM EST | 43.50 | 1.02 | 1.04 | 1.08 | +1.02 | - | 57 | 215 | 40.19% |
| FCX230217P00044000 | 2023-01-27 3:42PM EST | 44.00 | 1.17 | 1.23 | 1.27 | +0.02 | +1.74% | 42 | 2,481 | 39.75% |
| FCX230217P00044500 | 2023-01-27 3:16PM EST | 44.50 | 1.35 | 1.44 | 1.48 | +1.35 | - | 18 | 260 | 39.21% |
| FCX230217P00045000 | 2023-01-27 3:48PM EST | 45.00 | 1.65 | 1.68 | 1.72 | +0.15 | +10.00% | 60 | 1,239 | 38.87% |
| FCX230217P00045500 | 2023-01-27 1:57PM EST | 45.50 | 1.81 | 1.93 | 1.98 | +1.81 | - | 8 | 263 | 38.38% |
| FCX230217P00046000 | 2023-01-27 2:44PM EST | 46.00 | 2.04 | 2.22 | 2.27 | +0.09 | +4.62% | 7 | 311 | 38.04% |
| FCX230217P00046500 | 2023-01-26 3:16PM EST | 46.50 | 2.39 | 2.53 | 2.58 | +2.39 | - | - | 69 | 37.60% |
| FCX230217P00047000 | 2023-01-27 11:01AM EST | 47.00 | 2.93 | 2.86 | 2.93 | +0.22 | +8.12% | 6 | 1,174 | 37.60% |
| FCX230217P00047500 | 2023-01-25 3:45PM EST | 47.50 | 2.26 | 3.20 | 3.30 | +2.26 | - | - | 30 | 37.60% |
| FCX230217P00048000 | 2023-01-26 9:58AM EST | 48.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | 8 | 161 | 37.94% |
| FCX230217P00048500 | 2023-01-26 10:03AM EST | 48.50 | 4.20 | 4.00 | 4.10 | +4.20 | - | - | 48 | 37.79% |
| FCX230217P00049000 | 2023-01-25 3:59PM EST | 49.00 | 3.20 | 4.40 | 4.50 | 0.00 | - | 22 | 32 | 37.01% |
| FCX230217P00049500 | 2023-01-26 9:41AM EST | 49.50 | 4.55 | 4.85 | 4.95 | +4.55 | - | - | 3 | 37.70% |
| FCX230217P00050000 | 2023-01-27 1:12PM EST | 50.00 | 5.05 | 5.30 | 5.40 | -0.55 | -9.82% | 16 | 73 | 37.89% |
| FCX230217P00051000 | 2023-01-27 11:12AM EST | 51.00 | 6.10 | 6.20 | 6.35 | +6.10 | - | 11 | 0 | 39.94% |
| FCX230217P00052000 | 2023-01-26 9:34AM EST | 52.00 | 6.15 | 7.15 | 7.35 | +6.15 | - | - | 1 | 44.34% |
| FCX230217P00053000 | 2023-01-27 12:26PM EST | 53.00 | 7.70 | 8.15 | 8.25 | +7.70 | - | 4 | 0 | 40.43% |
| FCX230217P00055000 | 2023-01-20 3:27PM EST | 55.00 | 9.96 | 10.10 | 10.25 | 0.00 | - | 2 | 6 | 47.46% |
| FCX230217P00065000 | 2023-01-25 1:02PM EST | 65.00 | 19.15 | 20.10 | 20.25 | +19.15 | - | - | 0 | 77.15% |
© 2023 Yahoo. All rights reserved.
