UK markets open in 4 hours 4 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,417.68 +210.55 (+1.16%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,309.50 -0.10 (-0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,465.06 +1,706.85 (+3.73%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 17.15 | 20.80 | 0.00 | - | 3 | 3 | 101.17% |
| FCX240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 9.83 | 7.90 | 8.15 | 0.00 | - | 20 | 20 | 51.66% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 42.00 | 9.05 | 6.90 | 7.40 | 0.00 | - | 1 | 72 | 54.88% |
| FCX240531C00044000 | 2024-04-12 11:43AM EDT | 44.00 | 7.17 | 5.15 | 6.30 | 0.00 | - | 20 | 20 | 51.56% |
| FCX240531C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 5.50 | 3.30 | 5.85 | 0.00 | - | 7 | 10 | 69.43% |
| FCX240531C00046000 | 2024-04-26 3:50PM EDT | 46.00 | 5.10 | 2.77 | 5.40 | 0.00 | - | 4 | 5 | 72.41% |
| FCX240531C00047000 | 2024-05-02 3:01PM EDT | 47.00 | 3.18 | 2.10 | 3.05 | -2.48 | -43.82% | 52 | 213 | 37.84% |
| FCX240531C00048000 | 2024-05-02 3:59PM EDT | 48.00 | 2.13 | 2.15 | 2.60 | -1.17 | -35.45% | 23 | 37 | 40.23% |
| FCX240531C00049000 | 2024-05-02 2:09PM EDT | 49.00 | 1.84 | 1.27 | 2.09 | -0.63 | -25.51% | 31 | 131 | 39.99% |
| FCX240531C00050000 | 2024-05-02 1:29PM EDT | 50.00 | 1.43 | 1.18 | 1.70 | -0.44 | -23.53% | 16 | 188 | 40.67% |
| FCX240531C00051000 | 2024-05-02 3:07PM EDT | 51.00 | 1.17 | 1.02 | 1.13 | -0.40 | -25.48% | 21 | 1,085 | 36.57% |
| FCX240531C00052000 | 2024-05-02 3:07PM EDT | 52.00 | 0.87 | 0.75 | 0.95 | -0.51 | -36.96% | 20 | 194 | 38.77% |
| FCX240531C00053000 | 2024-05-01 1:32PM EDT | 53.00 | 0.69 | 0.53 | 0.85 | -0.11 | -13.75% | 1 | 110 | 41.80% |
| FCX240531C00054000 | 2024-05-02 12:53PM EDT | 54.00 | 0.37 | 0.38 | 0.42 | -0.38 | -50.67% | 305 | 374 | 35.65% |
| FCX240531C00055000 | 2024-05-02 2:45PM EDT | 55.00 | 0.29 | 0.26 | 0.48 | -0.22 | -43.14% | 27 | 319 | 41.50% |
| FCX240531C00056000 | 2024-05-01 3:34PM EDT | 56.00 | 0.40 | 0.18 | 0.21 | 0.00 | - | 2 | 50 | 35.94% |
| FCX240531C00057000 | 2024-05-02 1:55PM EDT | 57.00 | 0.15 | 0.12 | 0.15 | -0.15 | -50.00% | 1 | 15 | 36.33% |
| FCX240531C00058000 | 2024-04-29 3:51PM EDT | 58.00 | 0.12 | 0.08 | 0.12 | -0.40 | -76.92% | 1 | 229 | 37.50% |
| FCX240531C00059000 | 2024-05-01 3:50PM EDT | 59.00 | 0.15 | 0.04 | 0.45 | 0.00 | - | 16 | 149 | 55.32% |
| FCX240531C00061000 | 2024-04-11 11:16AM EDT | 61.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 1 | 68.75% |
| FCX240531C00062000 | 2024-04-29 1:01PM EDT | 62.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 1 | 8 | 71.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-04-16 2:29PM EDT | 35.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | - | 1 | 98.54% |
| FCX240531P00041000 | 2024-05-01 1:01PM EDT | 41.00 | 0.08 | 0.02 | 0.25 | 0.00 | - | 1 | 21 | 46.39% |
| FCX240531P00042000 | 2024-05-01 9:35AM EDT | 42.00 | 0.12 | 0.09 | 0.19 | +0.03 | +33.33% | 1 | 34 | 38.57% |
| FCX240531P00043000 | 2024-05-02 11:14AM EDT | 43.00 | 0.21 | 0.15 | 0.22 | +0.09 | +75.00% | 1 | 55 | 35.25% |
| FCX240531P00044000 | 2024-05-02 3:20PM EDT | 44.00 | 0.27 | 0.27 | 0.32 | +0.06 | +28.57% | 6 | 80 | 34.03% |
| FCX240531P00045000 | 2024-05-02 3:38PM EDT | 45.00 | 0.43 | 0.43 | 0.50 | -0.02 | -4.44% | 11 | 95 | 33.99% |
| FCX240531P00046000 | 2024-05-02 11:57AM EDT | 46.00 | 0.78 | 0.67 | 0.99 | +0.44 | +129.41% | 4 | 61 | 39.31% |
| FCX240531P00047000 | 2024-05-02 3:35PM EDT | 47.00 | 0.95 | 0.98 | 1.42 | +0.30 | +46.15% | 2 | 25 | 40.82% |
| FCX240531P00048000 | 2024-05-02 12:18PM EDT | 48.00 | 1.35 | 1.04 | 1.48 | +0.38 | +39.18% | 126 | 195 | 33.89% |
| FCX240531P00049000 | 2024-05-02 10:50AM EDT | 49.00 | 1.85 | 1.65 | 1.96 | +0.52 | +39.10% | 102 | 114 | 33.64% |
| FCX240531P00050000 | 2024-05-02 12:23PM EDT | 50.00 | 2.67 | 2.31 | 2.94 | +1.43 | +115.32% | 1 | 207 | 41.07% |
| FCX240531P00051000 | 2024-05-02 9:48AM EDT | 51.00 | 3.00 | 2.97 | 4.65 | +0.83 | +38.25% | 61 | 81 | 61.16% |
| FCX240531P00052000 | 2024-05-01 3:00PM EDT | 52.00 | 2.19 | 2.43 | 5.20 | 0.00 | - | 12 | 31 | 59.16% |
| FCX240531P00053000 | 2024-05-01 3:08PM EDT | 53.00 | 4.50 | 4.15 | 6.25 | +1.57 | +53.58% | 1 | 4 | 66.02% |
© 2024 Yahoo. All rights reserved.