Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FCX240503C00037000 | 2024-04-23 1:48PM EDT | 37.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| FCX240503C00039000 | 2024-04-25 9:38AM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCX240503C00040000 | 2024-05-01 3:19PM EDT | 40.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| FCX240503C00041000 | 2024-05-01 2:19PM EDT | 41.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| FCX240503C00041500 | 2024-04-24 10:04AM EDT | 41.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| FCX240503C00042000 | 2024-04-30 3:15PM EDT | 42.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 71 | 115 | 0.00% |
| FCX240503C00042500 | 2024-04-25 9:59AM EDT | 42.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| FCX240503C00043000 | 2024-05-01 3:01PM EDT | 43.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| FCX240503C00044000 | 2024-04-30 2:41PM EDT | 44.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 0.00% |
| FCX240503C00044500 | 2024-04-30 2:47PM EDT | 44.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| FCX240503C00045000 | 2024-05-01 2:11PM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| FCX240503C00045500 | 2024-04-30 2:22PM EDT | 45.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| FCX240503C00046000 | 2024-05-01 10:32AM EDT | 46.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| FCX240503C00046500 | 2024-04-30 2:18PM EDT | 46.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| FCX240503C00047000 | 2024-05-01 12:21PM EDT | 47.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 0.00% |
| FCX240503C00047500 | 2024-05-01 11:25AM EDT | 47.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| FCX240503C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 28 | 664 | 0.00% |
| FCX240503C00048500 | 2024-05-01 3:07PM EDT | 48.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 39 | 815 | 0.00% |
| FCX240503C00049000 | 2024-05-01 3:35PM EDT | 49.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 137 | 933 | 0.00% |
| FCX240503C00049500 | 2024-05-01 3:41PM EDT | 49.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,195 | 1,986 | 0.00% |
| FCX240503C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,946 | 2,871 | 0.78% |
| FCX240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7,812 | 3,367 | 6.25% |
| FCX240503C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,351 | 5,227 | 12.50% |
| FCX240503C00053000 | 2024-05-01 3:58PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,485 | 3,359 | 25.00% |
| FCX240503C00054000 | 2024-05-01 3:18PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 7,772 | 25.00% |
| FCX240503C00055000 | 2024-05-01 3:55PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 415 | 2,239 | 25.00% |
| FCX240503C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 1,679 | 50.00% |
| FCX240503C00057000 | 2024-04-30 3:36PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 219 | 50.00% |
| FCX240503C00058000 | 2024-04-29 3:37PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| FCX240503C00059000 | 2024-04-29 9:56AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 171 | 50.00% |
| FCX240503C00060000 | 2024-04-17 9:52AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FCX240503C00063000 | 2024-04-16 1:57PM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FCX240503C00065000 | 2024-04-18 9:52AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00035000 | 2024-04-26 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| FCX240503P00036000 | 2024-03-25 10:14AM EDT | 36.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 366.41% |
| FCX240503P00038000 | 2024-04-18 11:45AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 50.00% |
| FCX240503P00039000 | 2024-04-08 2:27PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| FCX240503P00040000 | 2024-04-23 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 50.00% |
| FCX240503P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| FCX240503P00041500 | 2024-04-25 11:05AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FCX240503P00042000 | 2024-05-01 9:35AM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| FCX240503P00042500 | 2024-04-22 1:39PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FCX240503P00043000 | 2024-04-25 3:10PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 2,304 | 50.00% |
| FCX240503P00043500 | 2024-04-26 2:52PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 50.00% |
| FCX240503P00044000 | 2024-04-29 10:32AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 957 | 50.00% |
| FCX240503P00044500 | 2024-04-30 1:30PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,418 | 50.00% |
| FCX240503P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,602 | 25.00% |
| FCX240503P00045500 | 2024-04-30 9:55AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 25.00% |
| FCX240503P00046000 | 2024-05-01 2:43PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,783 | 25.00% |
| FCX240503P00046500 | 2024-05-01 12:26PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 542 | 25.00% |
| FCX240503P00047000 | 2024-05-01 2:43PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 405 | 25.00% |
| FCX240503P00047500 | 2024-05-01 3:20PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 433 | 12.50% |
| FCX240503P00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 116 | 717 | 12.50% |
| FCX240503P00048500 | 2024-05-01 3:38PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 169 | 473 | 12.50% |
| FCX240503P00049000 | 2024-05-01 3:45PM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,321 | 2,945 | 6.25% |
| FCX240503P00049500 | 2024-05-01 3:36PM EDT | 49.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,173 | 1,429 | 3.13% |
| FCX240503P00050000 | 2024-05-01 3:57PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,659 | 1,923 | 0.00% |
| FCX240503P00051000 | 2024-05-01 3:52PM EDT | 51.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,691 | 4,003 | 0.00% |
| FCX240503P00052000 | 2024-05-01 3:58PM EDT | 52.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 68 | 1,382 | 0.00% |
| FCX240503P00053000 | 2024-05-01 3:19PM EDT | 53.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 107 | 274 | 0.00% |
| FCX240503P00054000 | 2024-05-01 3:23PM EDT | 54.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FCX240503P00057000 | 2024-03-27 2:10PM EDT | 57.00 | 11.30 | 6.20 | 7.95 | 0.00 | - | 5 | 5 | 206.06% |
| FCX240503P00059000 | 2024-04-08 1:44PM EDT | 59.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240503P00064000 | 2024-04-25 9:37AM EDT | 64.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.