Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240119C00015000 | 2022-08-11 8:36AM EST | 15.00 | 18.20 | 17.70 | 18.00 | +1.70 | +10.30% | 1 | 192 | 0.00% |
| FCX240119C00020000 | 2022-08-11 9:20AM EST | 20.00 | 15.10 | 14.05 | 14.25 | +2.64 | +21.19% | 4 | 642 | 0.00% |
| FCX240119C00023000 | 2022-08-11 11:30AM EST | 23.00 | 12.40 | 12.10 | 12.30 | +1.65 | +15.35% | 4 | 327 | 0.00% |
| FCX240119C00025000 | 2022-08-11 10:43AM EST | 25.00 | 11.30 | 10.85 | 11.10 | +1.75 | +18.32% | 9 | 1,032 | 0.00% |
| FCX240119C00028000 | 2022-08-11 10:45AM EST | 28.00 | 9.60 | 9.25 | 9.45 | +1.50 | +18.52% | 12 | 1,192 | 0.00% |
| FCX240119C00030000 | 2022-08-11 1:35PM EST | 30.00 | 8.45 | 8.25 | 8.50 | +1.25 | +17.36% | 214 | 1,473 | 0.00% |
| FCX240119C00033000 | 2022-08-11 10:03AM EST | 33.00 | 7.68 | 7.00 | 7.20 | +1.28 | +20.00% | 37 | 1,547 | 0.00% |
| FCX240119C00035000 | 2022-08-11 8:31AM EST | 35.00 | 6.50 | 6.20 | 6.40 | +1.15 | +21.50% | 5 | 1,290 | 0.00% |
| FCX240119C00037000 | 2022-08-11 10:27AM EST | 37.00 | 5.85 | 5.55 | 5.75 | +1.10 | +23.16% | 3 | 3,947 | 0.00% |
| FCX240119C00040000 | 2022-08-11 1:01PM EST | 40.00 | 4.85 | 4.60 | 4.80 | +0.87 | +21.86% | 9 | 4,910 | 0.00% |
| FCX240119C00042000 | 2022-08-11 8:31AM EST | 42.00 | 4.17 | 4.10 | 4.30 | +0.42 | +11.20% | 1 | 650 | 15.55% |
| FCX240119C00045000 | 2022-08-10 2:34PM EST | 45.00 | 3.35 | 3.35 | 3.60 | +0.49 | +17.13% | 2 | 900 | 20.91% |
| FCX240119C00047000 | 2022-08-10 2:40PM EST | 47.00 | 2.98 | 3.05 | 3.20 | +0.78 | +35.45% | 25 | 1,392 | 23.30% |
| FCX240119C00050000 | 2022-08-11 9:36AM EST | 50.00 | 2.92 | 2.56 | 2.74 | +0.72 | +32.73% | 5 | 3,549 | 26.37% |
| FCX240119C00055000 | 2022-08-11 12:36PM EST | 55.00 | 2.06 | 1.92 | 2.17 | +0.49 | +31.21% | 6 | 1,167 | 30.35% |
| FCX240119C00060000 | 2022-08-11 11:13AM EST | 60.00 | 1.53 | 1.43 | 1.54 | +0.44 | +40.37% | 6 | 867 | 31.84% |
| FCX240119C00065000 | 2022-08-11 8:46AM EST | 65.00 | 1.25 | 1.08 | 1.19 | +0.21 | +20.19% | 6 | 1,149 | 33.81% |
| FCX240119C00070000 | 2022-08-08 2:55PM EST | 70.00 | 0.77 | 0.83 | 0.92 | 0.00 | - | - | 3,560 | 35.35% |
| FCX240119C00075000 | 2022-08-11 11:47AM EST | 75.00 | 0.72 | 0.59 | 0.71 | +0.20 | +38.46% | 202 | 2,465 | 36.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240119P00015000 | 2022-08-11 10:50AM EST | 15.00 | 0.90 | 0.86 | 1.03 | -0.20 | -18.18% | 4 | 167 | 85.64% |
| FCX240119P00020000 | 2022-08-11 12:36PM EST | 20.00 | 1.92 | 1.93 | 2.12 | -0.33 | -14.67% | 22 | 2,147 | 83.55% |
| FCX240119P00023000 | 2022-08-08 12:10PM EST | 23.00 | 3.17 | 2.83 | 2.95 | 0.00 | - | 10 | 2,968 | 82.57% |
| FCX240119P00025000 | 2022-08-11 11:31AM EST | 25.00 | 3.50 | 3.55 | 3.65 | -0.55 | -13.58% | 6 | 6,561 | 82.47% |
| FCX240119P00028000 | 2022-08-08 8:37AM EST | 28.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 1 | 5,895 | 81.86% |
| FCX240119P00030000 | 2022-08-11 9:51AM EST | 30.00 | 5.55 | 5.50 | 5.85 | -0.65 | -10.48% | 655 | 4,611 | 82.15% |
| FCX240119P00033000 | 2022-08-11 9:20AM EST | 33.00 | 7.00 | 7.30 | 7.45 | -2.05 | -22.65% | 2 | 2,766 | 83.97% |
| FCX240119P00035000 | 2022-08-11 12:51PM EST | 35.00 | 8.45 | 8.45 | 8.65 | -0.77 | -8.35% | 7 | 5,035 | 84.79% |
| FCX240119P00037000 | 2022-08-11 12:22PM EST | 37.00 | 9.65 | 9.70 | 10.00 | -0.35 | -3.50% | 3 | 3,584 | 86.02% |
| FCX240119P00040000 | 2022-08-11 9:08AM EST | 40.00 | 11.39 | 11.45 | 12.10 | -1.16 | -9.24% | 1 | 5,991 | 86.91% |
| FCX240119P00042000 | 2022-08-04 1:37PM EST | 42.00 | 15.10 | 13.15 | 13.40 | 0.00 | - | 3 | 573 | 88.50% |
| FCX240119P00045000 | 2022-08-08 10:50AM EST | 45.00 | 16.48 | 15.45 | 15.60 | 0.00 | - | 1 | 1,120 | 90.26% |
| FCX240119P00047000 | 2021-11-18 12:33PM EST | 47.00 | 15.50 | 15.30 | 18.00 | 0.00 | - | 5 | 10 | 88.81% |
| FCX240119P00050000 | 2022-08-03 10:44AM EST | 50.00 | 21.91 | 19.50 | 19.70 | 0.00 | - | 1 | 82 | 93.87% |
| FCX240119P00055000 | 2022-07-28 8:43AM EST | 55.00 | 25.35 | 23.90 | 24.25 | 0.00 | - | 1 | 148 | 98.52% |
| FCX240119P00060000 | 2022-08-11 8:36AM EST | 60.00 | 28.25 | 28.45 | 28.85 | -3.03 | -9.69% | 1 | 11 | 102.69% |
| FCX240119P00065000 | 2022-08-01 8:36AM EST | 65.00 | 34.55 | 33.20 | 33.55 | 0.00 | - | - | 644 | 106.92% |
| FCX240119P00070000 | 2022-08-04 10:28AM EST | 70.00 | 40.78 | 38.10 | 38.50 | 0.00 | - | - | 0 | 111.63% |
© 2023 Yahoo. All rights reserved.
