UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.82-0.63 (-1.39%)
At close: 04:03PM EST
44.82 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230217C000150002023-01-25 12:14PM EST15.0030.2629.7529.950.00-11193.75%
FCX230217C000200002023-01-20 12:36PM EST20.0024.8924.8024.950.00-155157.81%
FCX230217C000220002023-01-05 9:43AM EST22.0016.8022.8022.950.00-45140.63%
FCX230217C000230002023-01-27 9:36AM EST23.0022.1021.8021.95+7.25+48.82%10132.03%
FCX230217C000240002023-01-12 9:32AM EST24.0021.7520.8020.950.00-11124.61%
FCX230217C000250002023-01-11 3:37PM EST25.0019.9519.8019.950.00-100120117.19%
FCX230217C000260002023-01-17 12:57PM EST26.0018.4618.8018.950.00-25110.16%
FCX230217C000270002023-01-19 9:34AM EST27.0016.2017.8017.950.00-456103.13%
FCX230217C000280002023-01-27 10:01AM EST28.0017.3016.8016.95-0.15-0.86%191496.88%
FCX230217C000290002023-01-20 9:32AM EST29.0014.7015.8015.950.00-132790.23%
FCX230217C000300002023-01-27 3:49PM EST30.0014.9714.8014.95-0.11-0.73%11,31183.98%
FCX230217C000310002023-01-25 10:10AM EST31.0013.4013.8513.950.00-645382.81%
FCX230217C000320002023-01-27 9:41AM EST32.0013.0512.8512.95-1.65-11.22%39,60776.76%
FCX230217C000330002023-01-25 11:46AM EST33.0012.4011.8512.000.00-52,75074.22%
FCX230217C000340002023-01-27 11:56AM EST34.0011.2210.8511.00+0.15+1.36%51,72568.16%
FCX230217C000350002023-01-27 3:53PM EST35.009.979.8510.00-0.45-4.32%1598562.11%
FCX230217C000360002023-01-27 2:51PM EST36.009.368.909.00-0.04-0.43%61,45758.79%
FCX230217C000370002023-01-27 1:12PM EST37.008.357.908.05-0.14-1.65%23,54454.88%
FCX230217C000380002023-01-27 3:53PM EST38.007.026.957.10-0.52-6.90%243,97952.15%
FCX230217C000390002023-01-27 1:38PM EST39.006.306.006.15-0.33-4.98%64,52352.44%
FCX230217C000400002023-01-27 3:55PM EST40.005.205.155.25-0.49-8.61%2314,87049.81%
FCX230217C000405002023-01-27 12:46PM EST40.505.154.704.80+5.15-25248.05%
FCX230217C000410002023-01-27 10:12AM EST41.004.924.304.40+0.21+4.46%13,50147.80%
FCX230217C000420002023-01-27 3:52PM EST42.003.573.503.60-0.21-5.56%510,96245.90%
FCX230217C000425002023-01-27 10:52AM EST42.503.273.103.25+3.27-59445.75%
FCX230217C000430002023-01-27 1:11PM EST43.003.072.792.85-0.28-8.36%92,37243.80%
FCX230217C000435002023-01-27 11:16AM EST43.502.682.462.51+2.68-827743.02%
FCX230217C000440002023-01-27 3:57PM EST44.002.182.152.20-0.45-17.11%19514,45242.43%
FCX230217C000445002023-01-27 3:51PM EST44.501.921.871.90+1.92-10448541.60%
FCX230217C000450002023-01-27 3:55PM EST45.001.621.601.65-0.43-20.98%12918,76241.46%
FCX230217C000455002023-01-27 3:30PM EST45.501.521.361.41+1.52-3635641.02%
FCX230217C000460002023-01-27 3:52PM EST46.001.161.151.19-0.30-20.55%1644,82540.48%
FCX230217C000465002023-01-27 3:39PM EST46.501.080.961.00+1.08-3920340.14%
FCX230217C000470002023-01-27 3:58PM EST47.000.790.790.84-0.31-28.18%14715,54439.99%
FCX230217C000475002023-01-27 2:48PM EST47.500.790.650.69+0.79-3688339.60%
FCX230217C000480002023-01-27 3:50PM EST48.000.570.530.56-0.15-20.83%61320,94339.16%
FCX230217C000485002023-01-27 2:57PM EST48.500.510.430.46+0.51-108339.16%
FCX230217C000490002023-01-27 3:59PM EST49.000.360.350.37-0.14-28.00%1794138.92%
FCX230217C000495002023-01-27 3:44PM EST49.500.310.280.30+0.31-134338.92%
FCX230217C000500002023-01-27 3:59PM EST50.000.240.220.24-0.11-31.43%37913,64038.87%
FCX230217C000510002023-01-27 2:44PM EST51.000.170.140.15+0.17-528038.67%
FCX230217C000520002023-01-27 10:41AM EST52.000.120.090.10+0.12-31,26839.26%
FCX230217C000530002023-01-26 12:12PM EST53.000.110.060.07+0.11--8040.43%
FCX230217C000540002023-01-27 10:57AM EST54.000.040.040.05+0.04-51641.41%
FCX230217C000550002023-01-27 2:04PM EST55.000.040.020.03-0.01-20.00%2315,16441.41%
FCX230217C000600002023-01-19 12:48PM EST60.000.040.000.030.00--650.78%
FCX230217C000650002023-01-13 10:14AM EST65.000.070.000.050.00--3667.19%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230217P000150002022-12-12 11:29AM EST15.000.010.000.040.00-40162184.38%
FCX230217P000200002022-12-28 10:31AM EST20.000.030.000.040.00-25,226139.06%
FCX230217P000220002022-12-28 11:41AM EST22.000.050.000.040.00-1991123.44%
FCX230217P000230002023-01-27 2:22PM EST23.000.010.000.03-0.05-83.33%47,343112.50%
FCX230217P000240002023-01-24 10:02AM EST24.000.040.000.030.00-11,437106.25%
FCX230217P000250002023-01-26 11:52AM EST25.000.010.000.030.00-103,50799.22%
FCX230217P000260002023-01-12 1:44PM EST26.000.030.000.030.00-16,44493.75%
FCX230217P000270002023-01-25 12:06PM EST27.000.010.000.030.00-15,85087.50%
FCX230217P000280002023-01-19 9:32AM EST28.000.020.000.020.00-11,65278.13%
FCX230217P000290002023-01-24 1:15PM EST29.000.030.000.030.00-11,54375.78%
FCX230217P000300002023-01-26 3:16PM EST30.000.010.000.030.00-296370.31%
FCX230217P000310002023-01-27 1:50PM EST31.000.020.000.03-0.01-33.33%61,27165.63%
FCX230217P000320002023-01-27 2:37PM EST32.000.020.000.03-0.05-71.43%2618,12760.16%
FCX230217P000330002023-01-27 1:58PM EST33.000.020.000.03-0.01-33.33%54,94255.47%
FCX230217P000340002023-01-27 1:50PM EST34.000.030.010.030.00-2012,47852.34%
FCX230217P000350002023-01-27 3:32PM EST35.000.020.020.04-0.03-60.00%982,88050.39%
FCX230217P000360002023-01-27 3:48PM EST36.000.050.040.05-0.02-28.57%2356,14949.22%
FCX230217P000370002023-01-27 3:44PM EST37.000.070.070.08-0.03-30.00%810,72147.66%
FCX230217P000380002023-01-27 1:28PM EST38.000.100.110.12-0.06-37.50%161,62245.90%
FCX230217P000385002023-01-27 10:18AM EST38.500.130.140.16+0.13-2610446.00%
FCX230217P000390002023-01-27 3:13PM EST39.000.150.170.19-0.05-25.00%93,22544.92%
FCX230217P000395002023-01-27 3:27PM EST39.500.200.220.24+0.20-4935744.53%
FCX230217P000400002023-01-27 3:51PM EST40.000.270.270.30-0.02-6.90%807,04744.14%
FCX230217P000405002023-01-27 11:27AM EST40.500.320.330.36+0.32-188743.36%
FCX230217P000410002023-01-27 3:53PM EST41.000.430.410.44+0.04+10.26%598,64742.82%
FCX230217P000415002023-01-27 3:51PM EST41.500.500.500.53+0.50-1,47031042.19%
FCX230217P000420002023-01-27 3:51PM EST42.000.600.610.64+0.03+5.26%359,39041.70%
FCX230217P000425002023-01-27 3:43PM EST42.500.700.730.77+0.70-18113441.26%
FCX230217P000430002023-01-27 3:16PM EST43.000.820.870.91+0.03+3.80%312,60140.63%
FCX230217P000435002023-01-27 3:48PM EST43.501.021.041.08+1.02-5721540.19%
FCX230217P000440002023-01-27 3:42PM EST44.001.171.231.27+0.02+1.74%422,48139.75%
FCX230217P000445002023-01-27 3:16PM EST44.501.351.441.48+1.35-1826039.21%
FCX230217P000450002023-01-27 3:48PM EST45.001.651.681.72+0.15+10.00%601,23938.87%
FCX230217P000455002023-01-27 1:57PM EST45.501.811.931.98+1.81-826338.38%
FCX230217P000460002023-01-27 2:44PM EST46.002.042.222.27+0.09+4.62%731138.04%
FCX230217P000465002023-01-26 3:16PM EST46.502.392.532.58+2.39--6937.60%
FCX230217P000470002023-01-27 11:01AM EST47.002.932.862.93+0.22+8.12%61,17437.60%
FCX230217P000475002023-01-25 3:45PM EST47.502.263.203.30+2.26--3037.60%
FCX230217P000480002023-01-26 9:58AM EST48.004.003.603.700.00-816137.94%
FCX230217P000485002023-01-26 10:03AM EST48.504.204.004.10+4.20--4837.79%
FCX230217P000490002023-01-25 3:59PM EST49.003.204.404.500.00-223237.01%
FCX230217P000495002023-01-26 9:41AM EST49.504.554.854.95+4.55--337.70%
FCX230217P000500002023-01-27 1:12PM EST50.005.055.305.40-0.55-9.82%167337.89%
FCX230217P000510002023-01-27 11:12AM EST51.006.106.206.35+6.10-11039.94%
FCX230217P000520002023-01-26 9:34AM EST52.006.157.157.35+6.15--144.34%
FCX230217P000530002023-01-27 12:26PM EST53.007.708.158.25+7.70-4040.43%
FCX230217P000550002023-01-20 3:27PM EST55.009.9610.1010.250.00-2647.46%
FCX230217P000650002023-01-25 1:02PM EST65.0019.1520.1020.25+19.15--077.15%