FCX - Freeport-McMoRan Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230818C00020000 | 2023-05-26 3:55PM EDT | 20.00 | 14.95 | 13.75 | 13.90 | 0.00 | - | 12 | 85 | 66.80% |
| FCX230818C00025000 | 2023-05-31 12:37PM EDT | 25.00 | 9.08 | 9.10 | 9.20 | -2.12 | -18.93% | 20 | 58 | 56.06% |
| FCX230818C00026000 | 2023-04-13 10:00AM EDT | 26.00 | 17.00 | 9.55 | 9.80 | 0.00 | - | 1 | 19 | 89.45% |
| FCX230818C00027000 | 2023-05-30 11:16AM EDT | 27.00 | 7.95 | 7.35 | 7.45 | 0.00 | - | 4 | 19 | 52.25% |
| FCX230818C00028000 | 2023-05-31 10:10AM EDT | 28.00 | 6.45 | 6.55 | 6.65 | -0.90 | -12.24% | 10 | 40 | 51.27% |
| FCX230818C00029000 | 2023-05-30 1:09PM EDT | 29.00 | 6.20 | 5.75 | 5.85 | 0.00 | - | 14 | 41 | 50.59% |
| FCX230818C00030000 | 2023-05-31 11:42AM EDT | 30.00 | 4.95 | 5.05 | 5.10 | -0.50 | -9.17% | 10 | 107 | 49.07% |
| FCX230818C00031000 | 2023-05-31 11:37AM EDT | 31.00 | 4.25 | 4.35 | 4.45 | -0.55 | -11.46% | 17 | 276 | 48.58% |
| FCX230818C00032000 | 2023-05-31 9:57AM EDT | 32.00 | 3.65 | 3.70 | 3.80 | -0.45 | -10.98% | 3 | 59 | 47.27% |
| FCX230818C00033000 | 2023-05-31 9:53AM EDT | 33.00 | 3.05 | 3.10 | 3.20 | -0.60 | -16.44% | 2 | 205 | 45.95% |
| FCX230818C00034000 | 2023-05-31 12:23PM EDT | 34.00 | 2.62 | 2.63 | 2.65 | -0.36 | -12.08% | 139 | 1,868 | 44.63% |
| FCX230818C00035000 | 2023-05-31 12:22PM EDT | 35.00 | 2.15 | 2.18 | 2.20 | -0.31 | -12.60% | 88 | 3,229 | 44.02% |
| FCX230818C00036000 | 2023-05-31 10:11AM EDT | 36.00 | 1.72 | 1.77 | 1.80 | -0.20 | -10.42% | 24 | 2,426 | 43.36% |
| FCX230818C00037000 | 2023-05-31 12:51PM EDT | 37.00 | 1.45 | 1.41 | 1.45 | -0.15 | -9.37% | 128 | 3,792 | 42.65% |
| FCX230818C00038000 | 2023-05-31 12:55PM EDT | 38.00 | 1.15 | 1.14 | 1.16 | -0.15 | -11.54% | 61 | 1,303 | 42.14% |
| FCX230818C00039000 | 2023-05-31 9:53AM EDT | 39.00 | 0.82 | 0.91 | 0.93 | -0.21 | -20.39% | 12 | 1,712 | 41.90% |
| FCX230818C00040000 | 2023-05-31 12:26PM EDT | 40.00 | 0.71 | 0.71 | 0.73 | -0.09 | -11.25% | 101 | 1,743 | 41.50% |
| FCX230818C00041000 | 2023-05-31 12:16PM EDT | 41.00 | 0.54 | 0.56 | 0.57 | -0.10 | -15.62% | 43 | 1,128 | 41.16% |
| FCX230818C00042000 | 2023-05-31 12:32PM EDT | 42.00 | 0.43 | 0.44 | 0.45 | -0.12 | -21.82% | 12 | 3,760 | 41.16% |
| FCX230818C00043000 | 2023-05-30 3:33PM EDT | 43.00 | 0.31 | 0.34 | 0.36 | -0.09 | -22.50% | 15 | 1,391 | 41.31% |
| FCX230818C00044000 | 2023-05-30 2:46PM EDT | 44.00 | 0.31 | 0.27 | 0.28 | 0.00 | - | 101 | 1,713 | 41.26% |
| FCX230818C00045000 | 2023-05-31 12:31PM EDT | 45.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 19 | 3,630 | 41.31% |
| FCX230818C00046000 | 2023-05-30 12:09PM EDT | 46.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 5 | 2,651 | 41.80% |
| FCX230818C00047000 | 2023-05-31 9:41AM EDT | 47.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 5 | 11,113 | 41.80% |
| FCX230818C00048000 | 2023-05-30 3:50PM EDT | 48.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 5 | 692 | 41.90% |
| FCX230818C00049000 | 2023-05-25 9:54AM EDT | 49.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 5 | 1,480 | 42.38% |
| FCX230818C00050000 | 2023-05-26 3:01PM EDT | 50.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 2 | 1,976 | 43.36% |
| FCX230818C00055000 | 2023-05-30 10:39AM EDT | 55.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 2,187 | 44.92% |
| FCX230818C00060000 | 2023-05-16 3:28PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 2,120 | 51.56% |
| FCX230818C00065000 | 2023-05-24 11:42AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 869 | 51.56% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230818P00020000 | 2023-05-30 3:15PM EDT | 20.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 8 | 220 | 56.84% |
| FCX230818P00025000 | 2023-05-30 10:49AM EDT | 25.00 | 0.31 | 0.33 | 0.36 | 0.00 | - | 1 | 805 | 50.78% |
| FCX230818P00026000 | 2023-05-30 2:17PM EDT | 26.00 | 0.48 | 0.44 | 0.48 | +0.06 | +14.29% | 1 | 1,642 | 50.34% |
| FCX230818P00027000 | 2023-05-30 10:49AM EDT | 27.00 | 0.55 | 0.58 | 0.62 | 0.00 | - | 1 | 0 | 49.07% |
| FCX230818P00028000 | 2023-05-31 11:42AM EDT | 28.00 | 0.79 | 0.76 | 0.80 | +0.10 | +14.49% | 9 | 1,992 | 48.05% |
| FCX230818P00029000 | 2023-05-31 11:42AM EDT | 29.00 | 1.00 | 0.97 | 1.00 | +0.09 | +9.89% | 12 | 7,767 | 46.63% |
| FCX230818P00030000 | 2023-05-31 12:56PM EDT | 30.00 | 1.23 | 1.22 | 1.26 | +0.08 | +6.96% | 8 | 8,468 | 45.65% |
| FCX230818P00031000 | 2023-05-31 11:49AM EDT | 31.00 | 1.56 | 1.51 | 1.55 | +0.14 | +9.86% | 60 | 1,736 | 44.39% |
| FCX230818P00032000 | 2023-05-31 11:56AM EDT | 32.00 | 1.93 | 1.88 | 1.90 | +0.22 | +12.87% | 36 | 1,161 | 43.31% |
| FCX230818P00033000 | 2023-05-31 12:13PM EDT | 33.00 | 2.37 | 2.28 | 2.31 | +0.14 | +6.28% | 70 | 4,578 | 42.31% |
| FCX230818P00034000 | 2023-05-31 12:54PM EDT | 34.00 | 2.78 | 2.75 | 2.78 | +0.22 | +8.59% | 38 | 6,547 | 41.36% |
| FCX230818P00035000 | 2023-05-31 12:33PM EDT | 35.00 | 3.34 | 3.30 | 3.35 | +0.19 | +6.03% | 44 | 4,614 | 41.07% |
| FCX230818P00036000 | 2023-05-30 3:05PM EDT | 36.00 | 3.65 | 3.85 | 3.95 | 0.00 | - | 112 | 897 | 40.33% |
| FCX230818P00037000 | 2023-05-31 12:46PM EDT | 37.00 | 4.54 | 4.50 | 4.60 | +0.44 | +10.73% | 4 | 2,985 | 39.48% |
| FCX230818P00038000 | 2023-05-30 2:30PM EDT | 38.00 | 5.05 | 5.20 | 5.30 | 0.00 | - | 3 | 3,616 | 38.53% |
| FCX230818P00039000 | 2023-05-31 10:04AM EDT | 39.00 | 6.01 | 6.00 | 6.05 | +0.66 | +12.34% | 10 | 3,832 | 37.55% |
| FCX230818P00040000 | 2023-05-30 1:43PM EDT | 40.00 | 6.60 | 6.80 | 6.90 | 0.00 | - | 13 | 8,388 | 37.79% |
| FCX230818P00041000 | 2023-05-30 12:26PM EDT | 41.00 | 7.11 | 7.65 | 7.75 | 0.00 | - | 1 | 1,137 | 37.21% |
| FCX230818P00042000 | 2023-05-31 12:40PM EDT | 42.00 | 8.62 | 8.50 | 8.60 | -0.35 | -3.90% | 3 | 1,136 | 35.50% |
| FCX230818P00043000 | 2023-05-22 10:50AM EDT | 43.00 | 7.57 | 9.45 | 9.55 | 0.00 | - | 18 | 800 | 36.28% |
| FCX230818P00044000 | 2023-05-25 11:52AM EDT | 44.00 | 10.75 | 10.35 | 10.45 | 0.00 | - | 2 | 1,306 | 33.99% |
| FCX230818P00045000 | 2023-05-26 3:06PM EDT | 45.00 | 10.25 | 11.30 | 11.45 | 0.00 | - | 1 | 619 | 36.13% |
| FCX230818P00046000 | 2023-05-26 12:59PM EDT | 46.00 | 11.36 | 12.35 | 12.40 | 0.00 | - | 2 | 1,556 | 34.57% |
| FCX230818P00047000 | 2023-05-24 3:12PM EDT | 47.00 | 13.95 | 13.30 | 13.45 | 0.00 | - | 1,961 | 838 | 40.33% |
| FCX230818P00048000 | 2023-04-27 10:44AM EDT | 48.00 | 11.27 | 13.10 | 13.35 | 0.00 | - | 1 | 46 | 0.00% |
| FCX230818P00049000 | 2023-04-21 9:49AM EDT | 49.00 | 9.85 | 13.15 | 13.55 | 0.00 | - | 2 | 6 | 0.00% |
| FCX230818P00050000 | 2023-05-11 11:48AM EDT | 50.00 | 15.20 | 16.30 | 16.40 | 0.00 | - | 1 | 23 | 41.99% |
| FCX230818P00055000 | 2023-03-28 3:34PM EDT | 55.00 | 16.80 | 17.35 | 17.65 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.