Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816C00020000 | 2024-04-09 2:45PM EDT | 20.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| FCX240816C00025000 | 2023-12-27 3:10PM EDT | 25.00 | 18.70 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| FCX240816C00029000 | 2024-02-08 11:56AM EDT | 29.00 | 10.35 | 11.75 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| FCX240816C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| FCX240816C00031000 | 2024-03-13 10:39AM EDT | 31.00 | 12.35 | 19.45 | 22.20 | 0.00 | - | 19 | 22 | 95.31% |
| FCX240816C00032000 | 2024-04-26 2:48PM EDT | 32.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 0.00% |
| FCX240816C00033000 | 2024-03-07 4:23PM EDT | 33.00 | 8.40 | 15.95 | 18.25 | 0.00 | - | 4 | 210 | 75.64% |
| FCX240816C00034000 | 2024-04-18 11:21AM EDT | 34.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 68 | 358 | 0.00% |
| FCX240816C00035000 | 2024-04-22 12:51PM EDT | 35.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| FCX240816C00036000 | 2024-05-01 3:38PM EDT | 36.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| FCX240816C00037000 | 2024-05-01 2:47PM EDT | 37.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 37 | 89 | 0.00% |
| FCX240816C00038000 | 2024-04-23 11:55AM EDT | 38.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.00% |
| FCX240816C00039000 | 2024-04-23 12:42PM EDT | 39.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 25 | 236 | 0.00% |
| FCX240816C00040000 | 2024-05-01 3:47PM EDT | 40.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,235 | 0.00% |
| FCX240816C00041000 | 2024-05-01 3:30PM EDT | 41.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 0.00% |
| FCX240816C00042000 | 2024-05-01 3:14PM EDT | 42.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 641 | 0.00% |
| FCX240816C00043000 | 2024-05-01 3:09PM EDT | 43.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 0.00% |
| FCX240816C00044000 | 2024-05-01 3:59PM EDT | 44.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 3,578 | 0.00% |
| FCX240816C00045000 | 2024-05-01 2:55PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 35 | 3,923 | 0.00% |
| FCX240816C00046000 | 2024-04-30 1:01PM EDT | 46.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,812 | 0.00% |
| FCX240816C00047000 | 2024-05-01 9:41AM EDT | 47.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 474 | 0.00% |
| FCX240816C00048000 | 2024-05-01 12:52PM EDT | 48.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6 | 503 | 0.00% |
| FCX240816C00049000 | 2024-04-30 11:26AM EDT | 49.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,835 | 0.00% |
| FCX240816C00050000 | 2024-05-01 3:49PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 72 | 9,494 | 0.10% |
| FCX240816C00055000 | 2024-05-01 2:49PM EDT | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 166 | 7,631 | 3.13% |
| FCX240816C00060000 | 2024-05-01 2:53PM EDT | 60.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 321 | 1,428 | 6.25% |
| FCX240816C00065000 | 2024-05-01 1:10PM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1,653 | 12.50% |
| FCX240816C00070000 | 2024-05-01 9:52AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 12.50% |
| FCX240816C00075000 | 2024-05-01 10:27AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 124 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240816P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 50.00% |
| FCX240816P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| FCX240816P00029000 | 2024-04-30 1:02PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 25.00% |
| FCX240816P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 25.00% |
| FCX240816P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 25.00% |
| FCX240816P00032000 | 2024-04-26 11:15AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| FCX240816P00033000 | 2024-04-01 9:44AM EDT | 33.00 | 0.31 | 0.03 | 0.60 | 0.00 | - | 10 | 82 | 50.59% |
| FCX240816P00034000 | 2024-04-24 11:45AM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,204 | 12.50% |
| FCX240816P00035000 | 2024-04-30 11:52AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 12.50% |
| FCX240816P00036000 | 2024-04-29 11:29AM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 542 | 12.50% |
| FCX240816P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 1,324 | 12.50% |
| FCX240816P00038000 | 2024-04-29 12:26PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 315 | 971 | 12.50% |
| FCX240816P00039000 | 2024-05-01 10:32AM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 1,791 | 12.50% |
| FCX240816P00040000 | 2024-04-29 12:58PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 1,167 | 12.50% |
| FCX240816P00041000 | 2024-04-24 1:06PM EDT | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 831 | 6.25% |
| FCX240816P00042000 | 2024-04-30 9:35AM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 6.25% |
| FCX240816P00043000 | 2024-04-30 9:46AM EDT | 43.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1,964 | 6.25% |
| FCX240816P00044000 | 2024-04-29 11:15AM EDT | 44.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 559 | 6.25% |
| FCX240816P00045000 | 2024-04-30 2:46PM EDT | 45.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 6.25% |
| FCX240816P00046000 | 2024-04-30 12:56PM EDT | 46.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 3.13% |
| FCX240816P00047000 | 2024-05-01 3:35PM EDT | 47.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 26 | 540 | 3.13% |
| FCX240816P00048000 | 2024-04-30 3:23PM EDT | 48.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 1.56% |
| FCX240816P00049000 | 2024-05-01 10:41AM EDT | 49.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 40 | 692 | 0.78% |
| FCX240816P00050000 | 2024-05-01 3:27PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 55 | 1,272 | 0.00% |
| FCX240816P00055000 | 2024-05-01 3:24PM EDT | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 327 | 0.00% |
| FCX240816P00060000 | 2024-04-30 1:13PM EDT | 60.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.