Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FCX241115C00033000 | 2024-05-01 10:21AM EDT | 33.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00034000 | 2024-04-30 3:23PM EDT | 34.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FCX241115C00035000 | 2024-04-19 3:36PM EDT | 35.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FCX241115C00036000 | 2024-05-01 3:17PM EDT | 36.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00037000 | 2024-05-01 2:35PM EDT | 37.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FCX241115C00038000 | 2024-05-01 3:34PM EDT | 38.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FCX241115C00039000 | 2024-05-01 3:48PM EDT | 39.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX241115C00040000 | 2024-05-01 1:23PM EDT | 40.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FCX241115C00041000 | 2024-05-01 3:19PM EDT | 41.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FCX241115C00042000 | 2024-04-30 2:10PM EDT | 42.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FCX241115C00043000 | 2024-04-30 2:10PM EDT | 43.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FCX241115C00044000 | 2024-04-30 12:26PM EDT | 44.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FCX241115C00046000 | 2024-05-01 2:14PM EDT | 46.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FCX241115C00047000 | 2024-05-01 3:50PM EDT | 47.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FCX241115C00048000 | 2024-04-30 11:53AM EDT | 48.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FCX241115C00049000 | 2024-05-01 3:53PM EDT | 49.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FCX241115C00050000 | 2024-05-01 3:29PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.10% |
| FCX241115C00055000 | 2024-05-01 3:10PM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| FCX241115C00060000 | 2024-05-01 3:06PM EDT | 60.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| FCX241115C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FCX241115C00070000 | 2024-05-01 12:01PM EDT | 70.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| FCX241115C00075000 | 2024-04-29 10:04AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX241115P00025000 | 2024-04-18 3:11PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FCX241115P00030000 | 2024-04-19 3:32PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FCX241115P00032000 | 2024-04-26 12:38PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| FCX241115P00033000 | 2024-05-01 2:09PM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX241115P00034000 | 2024-04-30 2:39PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| FCX241115P00035000 | 2024-04-26 1:07PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FCX241115P00036000 | 2024-04-25 12:55PM EDT | 36.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FCX241115P00037000 | 2024-04-04 1:53PM EDT | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FCX241115P00038000 | 2024-04-10 12:53PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FCX241115P00039000 | 2024-04-30 3:48PM EDT | 39.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| FCX241115P00040000 | 2024-04-30 10:05AM EDT | 40.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| FCX241115P00041000 | 2024-04-29 1:37PM EDT | 41.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FCX241115P00042000 | 2024-04-29 1:47PM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FCX241115P00043000 | 2024-05-01 11:09AM EDT | 43.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FCX241115P00044000 | 2024-04-30 1:16PM EDT | 44.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| FCX241115P00045000 | 2024-04-30 3:52PM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| FCX241115P00046000 | 2024-04-26 1:48PM EDT | 46.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| FCX241115P00047000 | 2024-04-29 3:18PM EDT | 47.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FCX241115P00048000 | 2024-05-01 9:49AM EDT | 48.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FCX241115P00049000 | 2024-05-01 3:54PM EDT | 49.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| FCX241115P00050000 | 2024-05-01 1:05PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FCX241115P00055000 | 2024-04-29 1:13PM EDT | 55.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FCX241115P00060000 | 2024-04-30 1:09PM EDT | 60.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FCX241115P00065000 | 2024-04-15 10:28AM EDT | 65.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCX241115P00070000 | 2024-04-26 12:56PM EDT | 70.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.