Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230519C00015000 | 2023-01-25 12:14PM EST | 15.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FCX230519C00020000 | 2023-01-27 2:52PM EST | 20.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| FCX230519C00022000 | 2023-01-25 10:15AM EST | 22.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| FCX230519C00023000 | 2023-01-19 3:09PM EST | 23.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 0.00% |
| FCX230519C00024000 | 2023-01-12 12:42PM EST | 24.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| FCX230519C00025000 | 2023-01-27 2:47PM EST | 25.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 5 | 584 | 0.00% |
| FCX230519C00026000 | 2023-01-13 10:24AM EST | 26.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| FCX230519C00027000 | 2023-01-13 9:43AM EST | 27.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| FCX230519C00028000 | 2023-01-27 11:18AM EST | 28.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
| FCX230519C00029000 | 2023-01-26 9:32AM EST | 29.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| FCX230519C00030000 | 2023-01-25 11:27AM EST | 30.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 0.00% |
| FCX230519C00031000 | 2023-01-04 10:01AM EST | 31.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FCX230519C00032000 | 2023-01-13 9:53AM EST | 32.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| FCX230519C00033000 | 2023-01-25 3:48PM EST | 33.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 0.00% |
| FCX230519C00034000 | 2023-01-24 2:08PM EST | 34.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1,022 | 0.00% |
| FCX230519C00035000 | 2023-01-26 3:01PM EST | 35.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,937 | 0.00% |
| FCX230519C00036000 | 2023-01-27 12:06PM EST | 36.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 861 | 0.00% |
| FCX230519C00037000 | 2023-01-19 11:14AM EST | 37.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 0.00% |
| FCX230519C00038000 | 2023-01-27 10:00AM EST | 38.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 899 | 0.00% |
| FCX230519C00039000 | 2023-01-27 12:10PM EST | 39.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 3 | 867 | 0.00% |
| FCX230519C00040000 | 2023-01-27 3:51PM EST | 40.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 15 | 6,055 | 0.00% |
| FCX230519C00041000 | 2023-01-26 11:13AM EST | 41.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 16 | 1,438 | 0.00% |
| FCX230519C00042000 | 2023-01-26 12:43PM EST | 42.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,078 | 0.00% |
| FCX230519C00043000 | 2023-01-27 10:12AM EST | 43.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 21 | 849 | 0.00% |
| FCX230519C00044000 | 2023-01-27 2:45PM EST | 44.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 3 | 1,580 | 0.00% |
| FCX230519C00045000 | 2023-01-27 3:51PM EST | 45.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 49 | 8,261 | 0.20% |
| FCX230519C00050000 | 2023-01-27 3:59PM EST | 50.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 119 | 5,998 | 6.25% |
| FCX230519C00055000 | 2023-01-27 3:55PM EST | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 206 | 6,359 | 6.25% |
| FCX230519C00060000 | 2023-01-27 1:36PM EST | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 109 | 604 | 12.50% |
| FCX230519C00065000 | 2023-01-26 10:09AM EST | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 41 | 108 | 12.50% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230519P00015000 | 2023-01-25 9:55AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 451 | 50.00% |
| FCX230519P00020000 | 2023-01-27 9:34AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 537 | 25.00% |
| FCX230519P00022000 | 2023-01-19 9:44AM EST | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,124 | 25.00% |
| FCX230519P00023000 | 2023-01-24 1:43PM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 915 | 25.00% |
| FCX230519P00024000 | 2023-01-27 11:48AM EST | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6,052 | 25.00% |
| FCX230519P00025000 | 2023-01-24 2:06PM EST | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 25.00% |
| FCX230519P00026000 | 2023-01-25 3:46PM EST | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 25.00% |
| FCX230519P00027000 | 2023-01-27 3:29PM EST | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 264 | 25.00% |
| FCX230519P00028000 | 2023-01-26 3:10PM EST | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 1,606 | 25.00% |
| FCX230519P00029000 | 2023-01-26 2:25PM EST | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 1,169 | 12.50% |
| FCX230519P00030000 | 2023-01-25 11:06AM EST | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3,867 | 12.50% |
| FCX230519P00031000 | 2023-01-27 11:47AM EST | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 230 | 2,654 | 12.50% |
| FCX230519P00032000 | 2023-01-27 2:24PM EST | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 179 | 5,266 | 12.50% |
| FCX230519P00033000 | 2023-01-27 10:06AM EST | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 186 | 3,928 | 12.50% |
| FCX230519P00034000 | 2023-01-27 10:08AM EST | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 162 | 2,108 | 12.50% |
| FCX230519P00035000 | 2023-01-27 2:24PM EST | 35.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 184 | 3,026 | 12.50% |
| FCX230519P00036000 | 2023-01-27 12:42PM EST | 36.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 1,005 | 12.50% |
| FCX230519P00037000 | 2023-01-27 10:54AM EST | 37.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 55 | 1,008 | 6.25% |
| FCX230519P00038000 | 2023-01-27 3:42PM EST | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 1,341 | 6.25% |
| FCX230519P00039000 | 2023-01-27 1:15PM EST | 39.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 2,006 | 6.25% |
| FCX230519P00040000 | 2023-01-27 11:06AM EST | 40.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 5,010 | 6.25% |
| FCX230519P00041000 | 2023-01-26 3:54PM EST | 41.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 523 | 804 | 3.13% |
| FCX230519P00042000 | 2023-01-26 11:21AM EST | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 3.13% |
| FCX230519P00043000 | 2023-01-25 11:31AM EST | 43.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 16 | 183 | 1.56% |
| FCX230519P00044000 | 2023-01-25 10:35AM EST | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 329 | 0.78% |
| FCX230519P00045000 | 2023-01-26 3:21PM EST | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 183 | 0.00% |
| FCX230519P00050000 | 2023-01-27 10:45AM EST | 50.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 260 | 323 | 0.00% |
| FCX230519P00055000 | 2023-01-27 2:02PM EST | 55.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FCX230519P00060000 | 2023-01-13 2:11PM EST | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
