Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-04-15 1:50PM EDT | 20.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FCX240517C00030000 | 2024-04-24 11:43AM EDT | 30.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 40 | 203 | 0.00% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 0.00% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| FCX240517C00035000 | 2024-05-01 3:34PM EDT | 35.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 0.00% |
| FCX240517C00036000 | 2024-05-01 3:34PM EDT | 36.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,829 | 0.00% |
| FCX240517C00037000 | 2024-04-30 3:50PM EDT | 37.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 0.00% |
| FCX240517C00038000 | 2024-05-01 3:34PM EDT | 38.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 4,900 | 0.00% |
| FCX240517C00039000 | 2024-05-01 3:34PM EDT | 39.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 4,494 | 0.00% |
| FCX240517C00040000 | 2024-05-01 3:32PM EDT | 40.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 33 | 3,906 | 0.00% |
| FCX240517C00041000 | 2024-05-01 3:34PM EDT | 41.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4,135 | 0.00% |
| FCX240517C00042000 | 2024-05-01 2:43PM EDT | 42.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 62 | 12,579 | 0.00% |
| FCX240517C00043000 | 2024-05-01 2:26PM EDT | 43.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 22 | 4,117 | 0.00% |
| FCX240517C00044000 | 2024-04-30 12:22PM EDT | 44.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,398 | 0.00% |
| FCX240517C00045000 | 2024-05-01 3:16PM EDT | 45.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 484 | 11,243 | 0.00% |
| FCX240517C00045500 | 2024-05-01 3:23PM EDT | 45.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| FCX240517C00046000 | 2024-05-01 3:23PM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 7,494 | 0.00% |
| FCX240517C00046500 | 2024-05-01 3:55PM EDT | 46.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| FCX240517C00047000 | 2024-05-01 3:36PM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 127 | 6,273 | 0.00% |
| FCX240517C00047500 | 2024-05-01 3:38PM EDT | 47.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 0.00% |
| FCX240517C00048000 | 2024-05-01 3:26PM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 115 | 19,120 | 0.00% |
| FCX240517C00048500 | 2024-05-01 3:38PM EDT | 48.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 85 | 3,369 | 0.00% |
| FCX240517C00049000 | 2024-05-01 3:13PM EDT | 49.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 290 | 4,550 | 0.00% |
| FCX240517C00049500 | 2024-05-01 3:49PM EDT | 49.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 350 | 1,193 | 0.00% |
| FCX240517C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 817 | 37,687 | 0.39% |
| FCX240517C00051000 | 2024-05-01 3:47PM EDT | 51.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 897 | 4,986 | 3.13% |
| FCX240517C00052000 | 2024-05-01 3:57PM EDT | 52.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 975 | 4,197 | 6.25% |
| FCX240517C00053000 | 2024-05-01 3:45PM EDT | 53.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 658 | 967 | 6.25% |
| FCX240517C00054000 | 2024-05-01 3:54PM EDT | 54.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 84 | 479 | 12.50% |
| FCX240517C00055000 | 2024-05-01 3:49PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 166 | 31,571 | 12.50% |
| FCX240517C00056000 | 2024-05-01 3:06PM EDT | 56.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 104 | 4,601 | 12.50% |
| FCX240517C00057000 | 2024-05-01 12:12PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 65 | 12.50% |
| FCX240517C00058000 | 2024-05-01 10:23AM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 953 | 12.50% |
| FCX240517C00059000 | 2024-05-01 12:55PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 25.00% |
| FCX240517C00060000 | 2024-04-30 11:49AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,613 | 25.00% |
| FCX240517C00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 25.00% |
| FCX240517C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-04-03 3:24PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,486 | 50.00% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,036 | 50.00% |
| FCX240517P00030000 | 2024-04-30 1:31PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,159 | 50.00% |
| FCX240517P00031000 | 2024-04-22 11:12AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 447 | 50.00% |
| FCX240517P00032000 | 2024-04-16 2:15PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,742 | 50.00% |
| FCX240517P00033000 | 2024-05-01 11:16AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 925 | 50.00% |
| FCX240517P00034000 | 2024-04-29 1:30PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,411 | 50.00% |
| FCX240517P00035000 | 2024-04-30 3:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 3,219 | 50.00% |
| FCX240517P00036000 | 2024-05-01 1:17PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 4,713 | 25.00% |
| FCX240517P00037000 | 2024-04-29 11:25AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,353 | 25.00% |
| FCX240517P00038000 | 2024-04-30 3:19PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,537 | 25.00% |
| FCX240517P00039000 | 2024-04-29 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,290 | 25.00% |
| FCX240517P00040000 | 2024-04-30 12:25PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9,957 | 25.00% |
| FCX240517P00041000 | 2024-05-01 2:29PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,358 | 25.00% |
| FCX240517P00042000 | 2024-05-01 2:39PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 7,313 | 25.00% |
| FCX240517P00043000 | 2024-05-01 2:41PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 4,821 | 12.50% |
| FCX240517P00044000 | 2024-05-01 3:02PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4,692 | 12.50% |
| FCX240517P00045000 | 2024-05-01 2:41PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 10,373 | 12.50% |
| FCX240517P00045500 | 2024-05-01 9:35AM EDT | 45.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 397 | 12.50% |
| FCX240517P00046000 | 2024-05-01 1:15PM EDT | 46.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 2,998 | 12.50% |
| FCX240517P00046500 | 2024-05-01 3:50PM EDT | 46.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,536 | 5,177 | 6.25% |
| FCX240517P00047000 | 2024-05-01 2:50PM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 543 | 5,298 | 6.25% |
| FCX240517P00047500 | 2024-05-01 2:28PM EDT | 47.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 67 | 739 | 6.25% |
| FCX240517P00048000 | 2024-05-01 3:18PM EDT | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 792 | 3,647 | 6.25% |
| FCX240517P00048500 | 2024-05-01 3:26PM EDT | 48.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 117 | 383 | 3.13% |
| FCX240517P00049000 | 2024-05-01 2:58PM EDT | 49.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 240 | 2,656 | 3.13% |
| FCX240517P00049500 | 2024-05-01 3:05PM EDT | 49.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 235 | 464 | 1.56% |
| FCX240517P00050000 | 2024-05-01 3:47PM EDT | 50.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 414 | 10,439 | 0.00% |
| FCX240517P00051000 | 2024-05-01 3:38PM EDT | 51.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 184 | 932 | 0.00% |
| FCX240517P00052000 | 2024-05-01 3:20PM EDT | 52.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 31 | 255 | 0.00% |
| FCX240517P00055000 | 2024-05-01 3:39PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 80 | 237 | 0.00% |
| FCX240517P00056000 | 2024-05-01 3:13PM EDT | 56.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| FCX240517P00058000 | 2024-05-01 3:24PM EDT | 58.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240517P00060000 | 2024-05-01 1:51PM EDT | 60.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCX240517P00070000 | 2024-04-16 10:11AM EDT | 70.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.