FCX - Freeport-McMoRan Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240119C00015000 | 2023-05-30 1:25PM EDT | 15.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 15 | 336 | 0.00% |
| FCX240119C00020000 | 2023-06-08 3:38PM EDT | 20.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 0.00% |
| FCX240119C00023000 | 2023-06-01 1:35PM EDT | 23.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 30 | 329 | 0.00% |
| FCX240119C00025000 | 2023-06-08 2:17PM EDT | 25.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 370 | 1,248 | 0.00% |
| FCX240119C00028000 | 2023-06-08 3:03PM EDT | 28.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,692 | 0.00% |
| FCX240119C00030000 | 2023-06-08 3:34PM EDT | 30.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,476 | 0.00% |
| FCX240119C00032000 | 2023-06-02 3:58PM EDT | 32.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 0.00% |
| FCX240119C00033000 | 2023-06-06 9:37AM EDT | 33.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4,960 | 0.00% |
| FCX240119C00034000 | 2023-06-05 9:37AM EDT | 34.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 0.00% |
| FCX240119C00035000 | 2023-06-08 11:48AM EDT | 35.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 5 | 3,964 | 0.00% |
| FCX240119C00036000 | 2023-06-08 2:29PM EDT | 36.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| FCX240119C00037000 | 2023-06-08 9:54AM EDT | 37.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4,411 | 0.00% |
| FCX240119C00038000 | 2023-06-08 1:15PM EDT | 38.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 26 | 750 | 0.20% |
| FCX240119C00039000 | 2023-06-08 10:22AM EDT | 39.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.78% |
| FCX240119C00040000 | 2023-06-08 3:13PM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 123 | 11,722 | 1.56% |
| FCX240119C00041000 | 2023-06-07 1:57PM EDT | 41.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 3.13% |
| FCX240119C00042000 | 2023-06-08 2:37PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 10,091 | 3.13% |
| FCX240119C00043000 | 2023-06-06 3:54PM EDT | 43.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 39 | 603 | 3.13% |
| FCX240119C00044000 | 2023-06-07 12:09PM EDT | 44.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 6.25% |
| FCX240119C00045000 | 2023-06-08 3:46PM EDT | 45.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,053 | 11,740 | 6.25% |
| FCX240119C00046000 | 2023-06-08 12:33PM EDT | 46.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| FCX240119C00047000 | 2023-06-08 12:32PM EDT | 47.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 158 | 3,805 | 6.25% |
| FCX240119C00048000 | 2023-06-08 3:27PM EDT | 48.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 2,981 | 6.25% |
| FCX240119C00049000 | 2023-06-06 2:39PM EDT | 49.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 6.25% |
| FCX240119C00050000 | 2023-06-08 1:53PM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 163 | 12,362 | 6.25% |
| FCX240119C00055000 | 2023-06-08 3:05PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13,681 | 12.50% |
| FCX240119C00060000 | 2023-06-08 1:01PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 8,358 | 12.50% |
| FCX240119C00065000 | 2023-06-08 9:34AM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4,619 | 12.50% |
| FCX240119C00070000 | 2023-05-31 10:51AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 4,172 | 12.50% |
| FCX240119C00075000 | 2023-06-08 3:37PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5,467 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240119P00015000 | 2023-06-02 10:58AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,026 | 25.00% |
| FCX240119P00020000 | 2023-06-07 2:57PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 3,788 | 25.00% |
| FCX240119P00023000 | 2023-06-07 3:01PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 6,767 | 12.50% |
| FCX240119P00025000 | 2023-06-07 10:55AM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 22 | 15,353 | 12.50% |
| FCX240119P00028000 | 2023-06-08 3:48PM EDT | 28.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 15,147 | 12.50% |
| FCX240119P00030000 | 2023-06-08 3:49PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 60 | 15,990 | 6.25% |
| FCX240119P00032000 | 2023-06-08 10:41AM EDT | 32.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 3,319 | 6.25% |
| FCX240119P00033000 | 2023-06-07 1:51PM EDT | 33.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14,890 | 3.13% |
| FCX240119P00034000 | 2023-06-07 1:00PM EDT | 34.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3,560 | 3.13% |
| FCX240119P00035000 | 2023-06-08 3:16PM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 110 | 15,435 | 3.13% |
| FCX240119P00036000 | 2023-06-06 12:01PM EDT | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 1.56% |
| FCX240119P00037000 | 2023-06-08 9:48AM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7,319 | 0.78% |
| FCX240119P00038000 | 2023-06-06 2:08PM EDT | 38.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 0.00% |
| FCX240119P00039000 | 2023-06-05 11:15AM EDT | 39.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 15 | 539 | 0.00% |
| FCX240119P00040000 | 2023-06-08 9:51AM EDT | 40.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 6 | 31,085 | 0.00% |
| FCX240119P00041000 | 2023-06-08 9:48AM EDT | 41.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| FCX240119P00042000 | 2023-06-07 10:51AM EDT | 42.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 3,620 | 0.00% |
| FCX240119P00043000 | 2023-06-02 10:45AM EDT | 43.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| FCX240119P00045000 | 2023-06-08 12:32PM EDT | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,996 | 0.00% |
| FCX240119P00047000 | 2023-06-08 12:32PM EDT | 47.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 180 | 2,106 | 0.00% |
| FCX240119P00049000 | 2023-05-04 10:30AM EDT | 49.00 | 14.10 | 12.30 | 12.60 | 0.00 | - | - | 1 | 38.87% |
| FCX240119P00050000 | 2023-06-02 10:22AM EDT | 50.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 40 | 565 | 0.00% |
| FCX240119P00055000 | 2023-04-27 9:42AM EDT | 55.00 | 18.05 | 20.05 | 20.40 | 0.00 | - | 1 | 9 | 64.82% |
| FCX240119P00060000 | 2023-03-07 11:44AM EDT | 60.00 | 19.44 | 19.95 | 20.15 | 0.00 | - | 1 | 86 | 0.00% |
| FCX240119P00065000 | 2023-05-31 3:02PM EDT | 65.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1,695 | 644 | 0.00% |
| FCX240119P00070000 | 2023-01-24 10:49AM EDT | 70.00 | 26.00 | 29.15 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240119P00075000 | 2022-08-18 1:18PM EDT | 75.00 | 43.70 | 45.45 | 46.00 | 0.00 | - | 20 | 0 | 138.23% |
© 2023 Yahoo. All rights reserved.