UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time 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 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230317C000150002023-01-11 10:37AM EST15.0029.5029.8030.000.00-150142.19%
FCX230317C000180002022-10-26 10:08AM EST18.0015.8019.3019.500.00-200.00%
FCX230317C000190002022-12-02 10:47AM EST19.0020.9518.9519.200.00-110.00%
FCX230317C000200002023-01-12 11:07AM EST20.0024.7224.8525.000.00-328111.91%
FCX230317C000210002022-12-05 11:04AM EST21.0019.1018.1018.250.00-2270.00%
FCX230317C000220002023-01-13 2:16PM EST22.0023.2522.8523.000.00-355499.80%
FCX230317C000230002023-01-20 9:59AM EST23.0021.5021.8522.000.00-31494.14%
FCX230317C000240002023-01-25 10:18AM EST24.0020.6020.8521.100.00-42095.12%
FCX230317C000250002023-01-26 9:42AM EST25.0020.6019.9020.050.00-26889.65%
FCX230317C000260002023-01-26 9:36AM EST26.0019.8518.9019.050.00-72084.38%
FCX230317C000270002023-01-26 9:55AM EST27.0017.6517.9018.050.00-10017979.30%
FCX230317C000280002023-01-26 9:54AM EST28.0016.8516.9017.050.00-95474.22%
FCX230317C000290002023-01-19 2:44PM EST29.0015.6515.9516.100.00-67973.44%
FCX230317C000300002023-01-27 3:49PM EST30.0015.1114.9515.10+0.03+0.20%146068.65%
FCX230317C000310002023-01-26 11:29AM EST31.0014.1013.9514.100.00-3018463.97%
FCX230317C000320002023-01-26 9:54AM EST32.0012.9613.0013.150.00-743062.31%
FCX230317C000330002023-01-27 9:58AM EST33.0012.4812.0512.25+0.08+0.65%51,23961.33%
FCX230317C000340002023-01-26 1:33PM EST34.0011.3211.1011.250.00-11,55557.72%
FCX230317C000350002023-01-27 3:53PM EST35.0010.2710.1510.30-1.67-13.99%262154.88%
FCX230317C000360002023-01-27 2:51PM EST36.009.689.259.40-0.05-0.51%866553.56%
FCX230317C000370002023-01-27 1:41PM EST37.008.608.358.50+0.15+1.78%61,68651.61%
FCX230317C000380002023-01-27 3:48PM EST38.007.627.457.60-0.35-4.39%221,70751.12%
FCX230317C000390002023-01-26 11:41AM EST39.006.806.606.750.00-1001,08749.27%
FCX230317C000400002023-01-27 3:39PM EST40.006.115.805.95-0.29-4.53%283,45247.88%
FCX230317C000410002023-01-27 10:14AM EST41.005.635.055.20+0.58+11.49%11,36246.78%
FCX230317C000420002023-01-27 3:22PM EST42.004.594.354.45-0.36-7.27%82,26844.92%
FCX230317C000430002023-01-27 3:57PM EST43.003.753.703.80-0.53-12.38%712,20444.07%
FCX230317C000440002023-01-27 3:44PM EST44.003.243.103.20-0.31-8.73%162,70943.16%
FCX230317C000450002023-01-27 3:59PM EST45.002.622.592.66-0.43-14.10%35621,64242.33%
FCX230317C000460002023-01-27 3:58PM EST46.002.152.132.17-0.40-15.69%523,58141.43%
FCX230317C000470002023-01-27 3:58PM EST47.001.741.711.76-0.36-17.14%212,00140.87%
FCX230317C000480002023-01-27 3:34PM EST48.001.501.361.41-0.18-10.71%53450940.38%
FCX230317C000490002023-01-27 3:54PM EST49.001.071.061.12-0.26-19.55%615,11340.04%
FCX230317C000500002023-01-27 3:55PM EST50.000.850.820.87-0.24-22.02%2216,75939.55%
FCX230317C000550002023-01-27 3:07PM EST55.000.250.200.24-0.04-13.79%9715,29939.36%
FCX230317C000600002023-01-27 2:04PM EST60.000.070.020.10-0.05-41.67%123443.36%
FCX230317C000650002023-01-26 12:09PM EST65.000.010.000.050.00-121647.27%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230317P000150002023-01-26 9:51AM EST15.000.010.000.040.00-5122118.75%
FCX230317P000180002022-12-28 12:54PM EST18.000.020.000.040.00-307,627100.00%
FCX230317P000190002023-01-05 1:24PM EST19.000.060.000.040.00-12994.53%
FCX230317P000200002023-01-13 9:32AM EST20.000.010.000.040.00-233089.06%
FCX230317P000210002023-01-25 10:48AM EST21.000.020.000.040.00-379384.38%
FCX230317P000220002023-01-26 2:01PM EST22.000.010.000.040.00-21,25279.69%
FCX230317P000230002023-01-25 12:08PM EST23.000.010.000.040.00-1537475.00%
FCX230317P000240002023-01-19 10:30AM EST24.000.010.000.040.00-615,37070.31%
FCX230317P000250002023-01-23 2:34PM EST25.000.040.000.050.00-1,2142,31667.97%
FCX230317P000260002023-01-20 11:03AM EST26.000.030.000.050.00-3502,68564.06%
FCX230317P000270002023-01-26 2:01PM EST27.000.040.000.050.00-21,69560.16%
FCX230317P000280002023-01-20 2:34PM EST28.000.040.000.060.00-21,77457.42%
FCX230317P000290002023-01-25 1:03PM EST29.000.010.000.070.00-7241,27654.69%
FCX230317P000300002023-01-25 2:14PM EST30.000.050.000.080.00-2036,84951.95%
FCX230317P000310002023-01-25 2:29PM EST31.000.040.020.100.00-53,75151.17%
FCX230317P000320002023-01-27 11:09AM EST32.000.090.060.10-0.01-10.00%43,61351.56%
FCX230317P000330002023-01-27 3:17PM EST33.000.120.080.120.00-234,80549.22%
FCX230317P000340002023-01-27 2:42PM EST34.000.160.120.18-0.02-11.11%11,43749.02%
FCX230317P000350002023-01-27 3:44PM EST35.000.200.200.24-0.02-9.09%232,28647.95%
FCX230317P000360002023-01-27 2:26PM EST36.000.250.240.29-0.06-19.35%462745.80%
FCX230317P000370002023-01-27 11:14AM EST37.000.360.330.400.00-68,19445.31%
FCX230317P000380002023-01-27 2:58PM EST38.000.450.450.52-0.02-4.26%311,93544.24%
FCX230317P000390002023-01-27 12:35PM EST39.000.580.610.67-0.15-20.55%231,82443.16%
FCX230317P000400002023-01-27 2:28PM EST40.000.760.790.86-0.04-5.00%1556,61842.24%
FCX230317P000410002023-01-27 3:43PM EST41.001.031.031.10+0.04+4.04%852,54641.50%
FCX230317P000420002023-01-27 12:53PM EST42.001.241.331.390.00-141,60240.77%
FCX230317P000430002023-01-27 2:04PM EST43.001.571.671.730.00-3057039.99%
FCX230317P000440002023-01-27 3:51PM EST44.002.072.072.13+0.10+5.08%3553439.23%
FCX230317P000450002023-01-27 3:53PM EST45.002.572.532.58+0.25+10.78%14396638.33%
FCX230317P000460002023-01-27 1:33PM EST46.002.963.053.15-0.29-8.92%4110738.33%
FCX230317P000470002023-01-26 12:31PM EST47.003.853.603.750.00-4018937.84%
FCX230317P000480002023-01-26 2:40PM EST48.004.104.254.400.00-5014937.21%
FCX230317P000490002023-01-27 9:47AM EST49.004.804.955.10+0.60+14.29%11736.43%
FCX230317P000500002023-01-27 1:33PM EST50.005.595.755.90-0.41-6.83%5112636.55%
FCX230317P000550002023-01-26 10:54AM EST55.0010.1810.1510.350.00-105036.43%