Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230317C00015000 | 2023-01-11 10:37AM EST | 15.00 | 29.50 | 29.80 | 30.00 | 0.00 | - | 15 | 0 | 142.19% |
| FCX230317C00018000 | 2022-10-26 10:08AM EST | 18.00 | 15.80 | 19.30 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
| FCX230317C00019000 | 2022-12-02 10:47AM EST | 19.00 | 20.95 | 18.95 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| FCX230317C00020000 | 2023-01-12 11:07AM EST | 20.00 | 24.72 | 24.85 | 25.00 | 0.00 | - | 3 | 28 | 111.91% |
| FCX230317C00021000 | 2022-12-05 11:04AM EST | 21.00 | 19.10 | 18.10 | 18.25 | 0.00 | - | 2 | 27 | 0.00% |
| FCX230317C00022000 | 2023-01-13 2:16PM EST | 22.00 | 23.25 | 22.85 | 23.00 | 0.00 | - | 35 | 54 | 99.80% |
| FCX230317C00023000 | 2023-01-20 9:59AM EST | 23.00 | 21.50 | 21.85 | 22.00 | 0.00 | - | 3 | 14 | 94.14% |
| FCX230317C00024000 | 2023-01-25 10:18AM EST | 24.00 | 20.60 | 20.85 | 21.10 | 0.00 | - | 4 | 20 | 95.12% |
| FCX230317C00025000 | 2023-01-26 9:42AM EST | 25.00 | 20.60 | 19.90 | 20.05 | 0.00 | - | 2 | 68 | 89.65% |
| FCX230317C00026000 | 2023-01-26 9:36AM EST | 26.00 | 19.85 | 18.90 | 19.05 | 0.00 | - | 7 | 20 | 84.38% |
| FCX230317C00027000 | 2023-01-26 9:55AM EST | 27.00 | 17.65 | 17.90 | 18.05 | 0.00 | - | 100 | 179 | 79.30% |
| FCX230317C00028000 | 2023-01-26 9:54AM EST | 28.00 | 16.85 | 16.90 | 17.05 | 0.00 | - | 9 | 54 | 74.22% |
| FCX230317C00029000 | 2023-01-19 2:44PM EST | 29.00 | 15.65 | 15.95 | 16.10 | 0.00 | - | 6 | 79 | 73.44% |
| FCX230317C00030000 | 2023-01-27 3:49PM EST | 30.00 | 15.11 | 14.95 | 15.10 | +0.03 | +0.20% | 1 | 460 | 68.65% |
| FCX230317C00031000 | 2023-01-26 11:29AM EST | 31.00 | 14.10 | 13.95 | 14.10 | 0.00 | - | 30 | 184 | 63.97% |
| FCX230317C00032000 | 2023-01-26 9:54AM EST | 32.00 | 12.96 | 13.00 | 13.15 | 0.00 | - | 7 | 430 | 62.31% |
| FCX230317C00033000 | 2023-01-27 9:58AM EST | 33.00 | 12.48 | 12.05 | 12.25 | +0.08 | +0.65% | 5 | 1,239 | 61.33% |
| FCX230317C00034000 | 2023-01-26 1:33PM EST | 34.00 | 11.32 | 11.10 | 11.25 | 0.00 | - | 1 | 1,555 | 57.72% |
| FCX230317C00035000 | 2023-01-27 3:53PM EST | 35.00 | 10.27 | 10.15 | 10.30 | -1.67 | -13.99% | 2 | 621 | 54.88% |
| FCX230317C00036000 | 2023-01-27 2:51PM EST | 36.00 | 9.68 | 9.25 | 9.40 | -0.05 | -0.51% | 8 | 665 | 53.56% |
| FCX230317C00037000 | 2023-01-27 1:41PM EST | 37.00 | 8.60 | 8.35 | 8.50 | +0.15 | +1.78% | 6 | 1,686 | 51.61% |
| FCX230317C00038000 | 2023-01-27 3:48PM EST | 38.00 | 7.62 | 7.45 | 7.60 | -0.35 | -4.39% | 22 | 1,707 | 51.12% |
| FCX230317C00039000 | 2023-01-26 11:41AM EST | 39.00 | 6.80 | 6.60 | 6.75 | 0.00 | - | 100 | 1,087 | 49.27% |
| FCX230317C00040000 | 2023-01-27 3:39PM EST | 40.00 | 6.11 | 5.80 | 5.95 | -0.29 | -4.53% | 28 | 3,452 | 47.88% |
| FCX230317C00041000 | 2023-01-27 10:14AM EST | 41.00 | 5.63 | 5.05 | 5.20 | +0.58 | +11.49% | 1 | 1,362 | 46.78% |
| FCX230317C00042000 | 2023-01-27 3:22PM EST | 42.00 | 4.59 | 4.35 | 4.45 | -0.36 | -7.27% | 8 | 2,268 | 44.92% |
| FCX230317C00043000 | 2023-01-27 3:57PM EST | 43.00 | 3.75 | 3.70 | 3.80 | -0.53 | -12.38% | 71 | 2,204 | 44.07% |
| FCX230317C00044000 | 2023-01-27 3:44PM EST | 44.00 | 3.24 | 3.10 | 3.20 | -0.31 | -8.73% | 16 | 2,709 | 43.16% |
| FCX230317C00045000 | 2023-01-27 3:59PM EST | 45.00 | 2.62 | 2.59 | 2.66 | -0.43 | -14.10% | 356 | 21,642 | 42.33% |
| FCX230317C00046000 | 2023-01-27 3:58PM EST | 46.00 | 2.15 | 2.13 | 2.17 | -0.40 | -15.69% | 52 | 3,581 | 41.43% |
| FCX230317C00047000 | 2023-01-27 3:58PM EST | 47.00 | 1.74 | 1.71 | 1.76 | -0.36 | -17.14% | 21 | 2,001 | 40.87% |
| FCX230317C00048000 | 2023-01-27 3:34PM EST | 48.00 | 1.50 | 1.36 | 1.41 | -0.18 | -10.71% | 534 | 509 | 40.38% |
| FCX230317C00049000 | 2023-01-27 3:54PM EST | 49.00 | 1.07 | 1.06 | 1.12 | -0.26 | -19.55% | 61 | 5,113 | 40.04% |
| FCX230317C00050000 | 2023-01-27 3:55PM EST | 50.00 | 0.85 | 0.82 | 0.87 | -0.24 | -22.02% | 221 | 6,759 | 39.55% |
| FCX230317C00055000 | 2023-01-27 3:07PM EST | 55.00 | 0.25 | 0.20 | 0.24 | -0.04 | -13.79% | 97 | 15,299 | 39.36% |
| FCX230317C00060000 | 2023-01-27 2:04PM EST | 60.00 | 0.07 | 0.02 | 0.10 | -0.05 | -41.67% | 1 | 234 | 43.36% |
| FCX230317C00065000 | 2023-01-26 12:09PM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 47.27% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230317P00015000 | 2023-01-26 9:51AM EST | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 122 | 118.75% |
| FCX230317P00018000 | 2022-12-28 12:54PM EST | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 7,627 | 100.00% |
| FCX230317P00019000 | 2023-01-05 1:24PM EST | 19.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 29 | 94.53% |
| FCX230317P00020000 | 2023-01-13 9:32AM EST | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 330 | 89.06% |
| FCX230317P00021000 | 2023-01-25 10:48AM EST | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 793 | 84.38% |
| FCX230317P00022000 | 2023-01-26 2:01PM EST | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,252 | 79.69% |
| FCX230317P00023000 | 2023-01-25 12:08PM EST | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 374 | 75.00% |
| FCX230317P00024000 | 2023-01-19 10:30AM EST | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 15,370 | 70.31% |
| FCX230317P00025000 | 2023-01-23 2:34PM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,214 | 2,316 | 67.97% |
| FCX230317P00026000 | 2023-01-20 11:03AM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 350 | 2,685 | 64.06% |
| FCX230317P00027000 | 2023-01-26 2:01PM EST | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,695 | 60.16% |
| FCX230317P00028000 | 2023-01-20 2:34PM EST | 28.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 1,774 | 57.42% |
| FCX230317P00029000 | 2023-01-25 1:03PM EST | 29.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 724 | 1,276 | 54.69% |
| FCX230317P00030000 | 2023-01-25 2:14PM EST | 30.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 203 | 6,849 | 51.95% |
| FCX230317P00031000 | 2023-01-25 2:29PM EST | 31.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 5 | 3,751 | 51.17% |
| FCX230317P00032000 | 2023-01-27 11:09AM EST | 32.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 4 | 3,613 | 51.56% |
| FCX230317P00033000 | 2023-01-27 3:17PM EST | 33.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 23 | 4,805 | 49.22% |
| FCX230317P00034000 | 2023-01-27 2:42PM EST | 34.00 | 0.16 | 0.12 | 0.18 | -0.02 | -11.11% | 1 | 1,437 | 49.02% |
| FCX230317P00035000 | 2023-01-27 3:44PM EST | 35.00 | 0.20 | 0.20 | 0.24 | -0.02 | -9.09% | 23 | 2,286 | 47.95% |
| FCX230317P00036000 | 2023-01-27 2:26PM EST | 36.00 | 0.25 | 0.24 | 0.29 | -0.06 | -19.35% | 4 | 627 | 45.80% |
| FCX230317P00037000 | 2023-01-27 11:14AM EST | 37.00 | 0.36 | 0.33 | 0.40 | 0.00 | - | 6 | 8,194 | 45.31% |
| FCX230317P00038000 | 2023-01-27 2:58PM EST | 38.00 | 0.45 | 0.45 | 0.52 | -0.02 | -4.26% | 31 | 1,935 | 44.24% |
| FCX230317P00039000 | 2023-01-27 12:35PM EST | 39.00 | 0.58 | 0.61 | 0.67 | -0.15 | -20.55% | 23 | 1,824 | 43.16% |
| FCX230317P00040000 | 2023-01-27 2:28PM EST | 40.00 | 0.76 | 0.79 | 0.86 | -0.04 | -5.00% | 155 | 6,618 | 42.24% |
| FCX230317P00041000 | 2023-01-27 3:43PM EST | 41.00 | 1.03 | 1.03 | 1.10 | +0.04 | +4.04% | 85 | 2,546 | 41.50% |
| FCX230317P00042000 | 2023-01-27 12:53PM EST | 42.00 | 1.24 | 1.33 | 1.39 | 0.00 | - | 14 | 1,602 | 40.77% |
| FCX230317P00043000 | 2023-01-27 2:04PM EST | 43.00 | 1.57 | 1.67 | 1.73 | 0.00 | - | 30 | 570 | 39.99% |
| FCX230317P00044000 | 2023-01-27 3:51PM EST | 44.00 | 2.07 | 2.07 | 2.13 | +0.10 | +5.08% | 35 | 534 | 39.23% |
| FCX230317P00045000 | 2023-01-27 3:53PM EST | 45.00 | 2.57 | 2.53 | 2.58 | +0.25 | +10.78% | 143 | 966 | 38.33% |
| FCX230317P00046000 | 2023-01-27 1:33PM EST | 46.00 | 2.96 | 3.05 | 3.15 | -0.29 | -8.92% | 41 | 107 | 38.33% |
| FCX230317P00047000 | 2023-01-26 12:31PM EST | 47.00 | 3.85 | 3.60 | 3.75 | 0.00 | - | 40 | 189 | 37.84% |
| FCX230317P00048000 | 2023-01-26 2:40PM EST | 48.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 50 | 149 | 37.21% |
| FCX230317P00049000 | 2023-01-27 9:47AM EST | 49.00 | 4.80 | 4.95 | 5.10 | +0.60 | +14.29% | 1 | 17 | 36.43% |
| FCX230317P00050000 | 2023-01-27 1:33PM EST | 50.00 | 5.59 | 5.75 | 5.90 | -0.41 | -6.83% | 51 | 126 | 36.55% |
| FCX230317P00055000 | 2023-01-26 10:54AM EST | 55.00 | 10.18 | 10.15 | 10.35 | 0.00 | - | 10 | 50 | 36.43% |
© 2023 Yahoo. All rights reserved.
