Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920C00020000 | 2024-02-12 11:16AM EDT | 20.00 | 18.00 | 23.15 | 23.95 | 0.00 | - | 1 | 4 | 0.00% |
| FCX240920C00023000 | 2024-03-22 10:34AM EDT | 23.00 | 22.95 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 76.07% |
| FCX240920C00025000 | 2024-03-26 2:22PM EDT | 25.00 | 20.36 | 24.75 | 25.90 | 0.00 | - | 4 | 14 | 71.88% |
| FCX240920C00028000 | 2024-03-26 3:56PM EDT | 28.00 | 17.51 | 20.15 | 22.95 | 0.00 | - | 3 | 32 | 78.32% |
| FCX240920C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240920C00031000 | 2024-05-01 2:31PM EDT | 31.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FCX240920C00032000 | 2024-03-14 10:03AM EDT | 32.00 | 12.40 | 17.55 | 20.00 | 0.00 | - | 7 | 7 | 60.28% |
| FCX240920C00033000 | 2024-04-29 9:32AM EDT | 33.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240920C00034000 | 2024-04-24 1:55PM EDT | 34.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240920C00035000 | 2024-04-19 12:13PM EDT | 35.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240920C00036000 | 2024-04-24 11:46AM EDT | 36.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240920C00037000 | 2024-05-01 3:47PM EDT | 37.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX240920C00038000 | 2024-04-30 3:15PM EDT | 38.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX240920C00039000 | 2024-04-30 3:15PM EDT | 39.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX240920C00040000 | 2024-05-01 3:30PM EDT | 40.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240920C00041000 | 2024-04-29 2:00PM EDT | 41.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX240920C00042000 | 2024-04-30 2:10PM EDT | 42.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX240920C00043000 | 2024-05-01 3:46PM EDT | 43.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FCX240920C00044000 | 2024-05-01 3:57PM EDT | 44.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240920C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX240920C00046000 | 2024-05-01 2:46PM EDT | 46.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FCX240920C00047000 | 2024-04-30 12:45PM EDT | 47.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| FCX240920C00048000 | 2024-05-01 2:48PM EDT | 48.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FCX240920C00049000 | 2024-05-01 3:56PM EDT | 49.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX240920C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.10% |
| FCX240920C00055000 | 2024-05-01 3:39PM EDT | 55.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| FCX240920C00060000 | 2024-05-01 2:56PM EDT | 60.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| FCX240920C00065000 | 2024-05-01 2:06PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX240920C00070000 | 2024-04-30 10:23AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX240920C00075000 | 2024-05-01 10:25AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240920P00020000 | 2024-04-23 3:08PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCX240920P00023000 | 2024-04-30 11:21AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| FCX240920P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FCX240920P00028000 | 2024-04-18 3:15PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FCX240920P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FCX240920P00031000 | 2024-03-15 9:43AM EDT | 31.00 | 0.53 | 0.06 | 0.43 | 0.00 | - | 4 | 10 | 52.98% |
| FCX240920P00032000 | 2024-04-30 9:36AM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| FCX240920P00033000 | 2024-04-29 3:47PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| FCX240920P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| FCX240920P00035000 | 2024-05-01 1:08PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FCX240920P00036000 | 2024-04-29 10:04AM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FCX240920P00037000 | 2024-05-01 11:20AM EDT | 37.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FCX240920P00038000 | 2024-04-30 10:22AM EDT | 38.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FCX240920P00039000 | 2024-04-30 3:45PM EDT | 39.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| FCX240920P00040000 | 2024-05-01 3:23PM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCX240920P00041000 | 2024-04-30 10:18AM EDT | 41.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FCX240920P00042000 | 2024-04-30 3:50PM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FCX240920P00043000 | 2024-04-30 11:27AM EDT | 43.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FCX240920P00044000 | 2024-05-01 10:46AM EDT | 44.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FCX240920P00045000 | 2024-05-01 9:51AM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FCX240920P00046000 | 2024-05-01 3:59PM EDT | 46.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FCX240920P00047000 | 2024-05-01 10:31AM EDT | 47.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FCX240920P00048000 | 2024-05-01 3:34PM EDT | 48.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| FCX240920P00049000 | 2024-05-01 11:46AM EDT | 49.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| FCX240920P00050000 | 2024-05-01 3:34PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| FCX240920P00055000 | 2024-04-30 1:48PM EDT | 55.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| FCX240920P00060000 | 2024-05-01 3:24PM EDT | 60.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.