UK markets open in 3 hours 33 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,147.92 +384.89 (+2.17%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,883.00 -1,996.43 (-4.17%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 10.65 | 11.10 | 0.00 | - | 1 | 3 | 102.15% |
| FCX240510C00040000 | 2024-05-01 3:19PM EDT | 40.00 | 10.48 | 9.20 | 10.50 | +0.30 | +2.95% | 5 | 14 | 126.47% |
| FCX240510C00041000 | 2024-04-03 3:14PM EDT | 41.00 | 8.62 | 8.10 | 10.00 | 0.00 | - | 70 | 70 | 79.69% |
| FCX240510C00042000 | 2024-05-01 2:11PM EDT | 42.00 | 7.90 | 6.75 | 9.20 | +1.07 | +15.67% | 56 | 4 | 61.33% |
| FCX240510C00043000 | 2024-04-04 10:25AM EDT | 43.00 | 7.36 | 5.65 | 8.35 | 0.00 | - | 1 | 1 | 58.01% |
| FCX240510C00044000 | 2024-05-01 10:41AM EDT | 44.00 | 5.75 | 4.95 | 7.30 | -2.53 | -30.56% | 1 | 14 | 62.40% |
| FCX240510C00045000 | 2024-05-01 2:41PM EDT | 45.00 | 5.75 | 4.25 | 6.20 | +0.30 | +5.50% | 2 | 22 | 60.55% |
| FCX240510C00046000 | 2024-04-29 3:48PM EDT | 46.00 | 6.45 | 3.10 | 4.55 | 0.00 | - | 1 | 124 | 67.38% |
| FCX240510C00046500 | 2024-05-01 9:35AM EDT | 46.50 | 4.00 | 2.82 | 3.70 | +1.67 | +71.67% | 2 | 1 | 45.41% |
| FCX240510C00047000 | 2024-05-01 2:33PM EDT | 47.00 | 3.30 | 3.15 | 3.20 | -1.16 | -26.01% | 7 | 96 | 40.72% |
| FCX240510C00047500 | 2024-05-01 3:23PM EDT | 47.50 | 3.30 | 2.73 | 2.78 | -1.55 | -31.96% | 3 | 9 | 39.75% |
| FCX240510C00048000 | 2024-05-01 3:54PM EDT | 48.00 | 2.45 | 2.31 | 2.38 | -0.37 | -13.12% | 131 | 207 | 38.77% |
| FCX240510C00048500 | 2024-05-01 3:06PM EDT | 48.50 | 2.84 | 1.93 | 2.02 | +0.38 | +15.45% | 11 | 37 | 38.38% |
| FCX240510C00049000 | 2024-05-01 3:43PM EDT | 49.00 | 1.72 | 1.62 | 1.69 | -0.21 | -10.88% | 171 | 257 | 38.09% |
| FCX240510C00049500 | 2024-05-01 3:59PM EDT | 49.50 | 1.38 | 1.35 | 1.38 | -0.17 | -10.97% | 267 | 140 | 37.40% |
| FCX240510C00050000 | 2024-05-01 3:27PM EDT | 50.00 | 1.17 | 1.09 | 1.12 | -0.07 | -5.65% | 763 | 785 | 37.21% |
| FCX240510C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.70 | 0.69 | 0.71 | -0.13 | -15.66% | 625 | 4,538 | 37.21% |
| FCX240510C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 0.43 | 0.41 | 0.43 | -0.10 | -18.87% | 4,494 | 6,477 | 37.50% |
| FCX240510C00053000 | 2024-05-01 3:54PM EDT | 53.00 | 0.28 | 0.25 | 0.27 | -0.05 | -15.15% | 453 | 1,047 | 38.87% |
| FCX240510C00054000 | 2024-05-01 3:34PM EDT | 54.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 83 | 657 | 41.70% |
| FCX240510C00055000 | 2024-05-01 3:45PM EDT | 55.00 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 125 | 4,442 | 43.95% |
| FCX240510C00056000 | 2024-05-01 3:05PM EDT | 56.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 15 | 317 | 46.09% |
| FCX240510C00057000 | 2024-04-30 10:12AM EDT | 57.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 5 | 763 | 47.66% |
| FCX240510C00058000 | 2024-04-30 3:42PM EDT | 58.00 | 0.04 | 0.03 | 1.28 | 0.00 | - | 4 | 40 | 94.82% |
| FCX240510C00059000 | 2024-04-30 10:00AM EDT | 59.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 30 | 96 | 100.78% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 30 | 107.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 116.41% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 161.62% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 242 | 150.78% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 88.67% |
| FCX240510P00040000 | 2024-04-12 3:08PM EDT | 40.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 105.86% |
| FCX240510P00041000 | 2024-04-30 1:15PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 54.69% |
| FCX240510P00042000 | 2024-05-01 2:11PM EDT | 42.00 | 0.11 | 0.00 | 0.10 | +0.10 | +1,000.00% | 3 | 42 | 58.59% |
| FCX240510P00043000 | 2024-04-26 10:04AM EDT | 43.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 38 | 50.00% |
| FCX240510P00044000 | 2024-04-30 1:17PM EDT | 44.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 20 | 49 | 75.20% |
| FCX240510P00045000 | 2024-05-01 2:54PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 81 | 539 | 38.28% |
| FCX240510P00045500 | 2024-05-01 2:57PM EDT | 45.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 221 | 55 | 36.33% |
| FCX240510P00046000 | 2024-05-01 3:05PM EDT | 46.00 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 122 | 354 | 36.91% |
| FCX240510P00046500 | 2024-05-01 2:07PM EDT | 46.50 | 0.08 | 0.10 | 0.12 | -0.03 | -27.27% | 200 | 62 | 34.77% |
| FCX240510P00047000 | 2024-05-01 3:35PM EDT | 47.00 | 0.12 | 0.15 | 0.17 | -0.09 | -42.86% | 114 | 276 | 34.08% |
| FCX240510P00047500 | 2024-05-01 3:30PM EDT | 47.50 | 0.17 | 0.23 | 0.25 | -0.10 | -37.04% | 2 | 444 | 34.08% |
| FCX240510P00048000 | 2024-05-01 3:00PM EDT | 48.00 | 0.20 | 0.34 | 0.35 | -0.20 | -50.00% | 291 | 274 | 33.79% |
| FCX240510P00048500 | 2024-05-01 3:47PM EDT | 48.50 | 0.46 | 0.47 | 0.50 | -0.06 | -11.54% | 17 | 62 | 34.38% |
| FCX240510P00049000 | 2024-05-01 2:56PM EDT | 49.00 | 0.64 | 0.64 | 0.68 | +0.12 | +23.08% | 143 | 152 | 34.67% |
| FCX240510P00049500 | 2024-05-01 2:53PM EDT | 49.50 | 0.52 | 0.85 | 0.87 | -0.32 | -38.10% | 107 | 117 | 34.13% |
| FCX240510P00050000 | 2024-05-01 3:48PM EDT | 50.00 | 1.06 | 1.09 | 1.12 | -0.04 | -3.64% | 373 | 649 | 34.33% |
| FCX240510P00051000 | 2024-05-01 3:39PM EDT | 51.00 | 1.62 | 1.68 | 1.72 | -0.16 | -8.99% | 154 | 133 | 34.47% |
| FCX240510P00052000 | 2024-05-01 3:38PM EDT | 52.00 | 2.25 | 2.40 | 2.47 | -0.03 | -1.32% | 36 | 200 | 35.45% |
| FCX240510P00053000 | 2024-05-01 3:34PM EDT | 53.00 | 2.98 | 3.20 | 3.35 | +0.61 | +25.74% | 36 | 46 | 38.38% |
| FCX240510P00054000 | 2024-04-30 11:26AM EDT | 54.00 | 3.05 | 3.80 | 4.25 | -0.42 | -12.10% | 1 | 30 | 39.75% |
| FCX240510P00059000 | 2024-04-11 3:33PM EDT | 59.00 | 8.48 | 8.60 | 10.30 | 0.00 | - | - | 2 | 84.77% |
© 2024 Yahoo. All rights reserved.