UK markets close in 4 hours 26 minutes

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
44.47 -0.35 (-0.78%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230519C000150002023-01-25 12:14PM EST15.0030.390.000.000.00-1360.00%
FCX230519C000200002023-01-27 2:52PM EST20.0025.430.000.000.00-13360.00%
FCX230519C000220002023-01-25 10:15AM EST22.0022.600.000.000.00-12490.00%
FCX230519C000230002023-01-19 3:09PM EST23.0021.500.000.000.00-50750.00%
FCX230519C000240002023-01-12 12:42PM EST24.0021.800.000.000.00-2810.00%
FCX230519C000250002023-01-27 2:47PM EST25.0020.550.000.000.00-55840.00%
FCX230519C000260002023-01-13 10:24AM EST26.0019.810.000.000.00-1590.00%
FCX230519C000270002023-01-13 9:43AM EST27.0018.590.000.000.00-20380.00%
FCX230519C000280002023-01-27 11:18AM EST28.0017.500.000.000.00-51960.00%
FCX230519C000290002023-01-26 9:32AM EST29.0017.960.000.000.00-1520.00%
FCX230519C000300002023-01-25 11:27AM EST30.0016.250.000.000.00-23830.00%
FCX230519C000310002023-01-04 10:01AM EST31.009.050.000.000.00-1600.00%
FCX230519C000320002023-01-13 9:53AM EST32.0014.200.000.000.00-41960.00%
FCX230519C000330002023-01-25 3:48PM EST33.0014.300.000.000.00-16750.00%
FCX230519C000340002023-01-24 2:08PM EST34.0011.550.000.000.00-61,0220.00%
FCX230519C000350002023-01-26 3:01PM EST35.0011.600.000.000.00-62,9370.00%
FCX230519C000360002023-01-27 12:06PM EST36.0010.450.000.000.00-28610.00%
FCX230519C000370002023-01-19 11:14AM EST37.008.530.000.000.00-46620.00%
FCX230519C000380002023-01-27 10:00AM EST38.008.950.000.000.00-18990.00%
FCX230519C000390002023-01-27 12:10PM EST39.008.140.000.000.00-38670.00%
FCX230519C000400002023-01-27 3:51PM EST40.007.230.000.000.00-156,0550.00%
FCX230519C000410002023-01-26 11:13AM EST41.006.450.000.000.00-161,4380.00%
FCX230519C000420002023-01-26 12:43PM EST42.006.000.000.000.00-31,0780.00%
FCX230519C000430002023-01-27 10:12AM EST43.005.720.000.000.00-218490.00%
FCX230519C000440002023-01-27 2:45PM EST44.004.960.000.000.00-31,5800.00%
FCX230519C000450002023-01-27 3:51PM EST45.004.250.000.000.00-498,2610.20%
FCX230519C000500002023-01-27 3:59PM EST50.002.220.000.000.00-1195,9986.25%
FCX230519C000550002023-01-27 3:55PM EST55.001.100.000.000.00-2066,3596.25%
FCX230519C000600002023-01-27 1:36PM EST60.000.540.000.000.00-10960412.50%
FCX230519C000650002023-01-26 10:09AM EST65.000.230.000.000.00-4110812.50%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230519P000150002023-01-25 9:55AM EST15.000.010.000.000.00-1845150.00%
FCX230519P000200002023-01-27 9:34AM EST20.000.010.000.000.00-4053725.00%
FCX230519P000220002023-01-19 9:44AM EST22.000.100.000.000.00-15,12425.00%
FCX230519P000230002023-01-24 1:43PM EST23.000.100.000.000.00-691525.00%
FCX230519P000240002023-01-27 11:48AM EST24.000.070.000.000.00-26,05225.00%
FCX230519P000250002023-01-24 2:06PM EST25.000.110.000.000.00-522425.00%
FCX230519P000260002023-01-25 3:46PM EST26.000.110.000.000.00-145025.00%
FCX230519P000270002023-01-27 3:29PM EST27.000.160.000.000.00-3326425.00%
FCX230519P000280002023-01-26 3:10PM EST28.000.180.000.000.00-91,60625.00%
FCX230519P000290002023-01-26 2:25PM EST29.000.230.000.000.00-111,16912.50%
FCX230519P000300002023-01-25 11:06AM EST30.000.310.000.000.00-13,86712.50%
FCX230519P000310002023-01-27 11:47AM EST31.000.350.000.000.00-2302,65412.50%
FCX230519P000320002023-01-27 2:24PM EST32.000.430.000.000.00-1795,26612.50%
FCX230519P000330002023-01-27 10:06AM EST33.000.510.000.000.00-1863,92812.50%
FCX230519P000340002023-01-27 10:08AM EST34.000.620.000.000.00-1622,10812.50%
FCX230519P000350002023-01-27 2:24PM EST35.000.760.000.000.00-1843,02612.50%
FCX230519P000360002023-01-27 12:42PM EST36.000.910.000.000.00-71,00512.50%
FCX230519P000370002023-01-27 10:54AM EST37.001.190.000.000.00-551,0086.25%
FCX230519P000380002023-01-27 3:42PM EST38.001.350.000.000.00-181,3416.25%
FCX230519P000390002023-01-27 1:15PM EST39.001.580.000.000.00-52,0066.25%
FCX230519P000400002023-01-27 11:06AM EST40.001.890.000.000.00-65,0106.25%
FCX230519P000410002023-01-26 3:54PM EST41.002.140.000.000.00-5238043.13%
FCX230519P000420002023-01-26 11:21AM EST42.002.750.000.000.00-23683.13%
FCX230519P000430002023-01-25 11:31AM EST43.002.910.000.000.00-161831.56%
FCX230519P000440002023-01-25 10:35AM EST44.003.650.000.000.00-243290.78%
FCX230519P000450002023-01-26 3:21PM EST45.003.800.000.000.00-241830.00%
FCX230519P000500002023-01-27 10:45AM EST50.006.750.000.000.00-2603230.00%
FCX230519P000550002023-01-27 2:02PM EST55.0010.480.000.000.00-1250.00%
FCX230519P000600002023-01-13 2:11PM EST60.0015.200.000.000.00--10.00%