Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117C00015000 | 2024-05-09 1:50PM EDT | 15.00 | 36.10 | 35.35 | 38.10 | 0.00 | - | 2 | 245 | 73.83% |
| FCX250117C00018000 | 2024-05-07 2:36PM EDT | 18.00 | 33.55 | 32.65 | 34.90 | 0.00 | - | 1 | 31 | 66.80% |
| FCX250117C00020000 | 2024-05-02 9:44AM EDT | 20.00 | 29.50 | 30.90 | 33.70 | 0.00 | - | 25 | 301 | 79.93% |
| FCX250117C00023000 | 2024-04-03 2:12PM EDT | 23.00 | 27.30 | 27.30 | 28.35 | 0.00 | - | 1 | 153 | 0.00% |
| FCX250117C00025000 | 2024-05-10 11:48AM EDT | 25.00 | 27.15 | 27.10 | 27.95 | +2.40 | +9.70% | 1 | 358 | 68.02% |
| FCX250117C00028000 | 2024-05-10 1:37PM EDT | 28.00 | 24.80 | 24.40 | 26.00 | +1.75 | +7.59% | 7 | 1,153 | 69.75% |
| FCX250117C00030000 | 2024-05-09 12:47PM EDT | 30.00 | 21.75 | 20.80 | 22.80 | 0.00 | - | 2 | 723 | 57.91% |
| FCX250117C00032000 | 2024-05-07 9:42AM EDT | 32.00 | 20.50 | 20.75 | 21.15 | 0.00 | - | 1 | 3,238 | 54.52% |
| FCX250117C00035000 | 2024-05-10 1:17PM EDT | 35.00 | 18.30 | 18.10 | 19.30 | +0.61 | +3.45% | 3 | 1,895 | 55.03% |
| FCX250117C00037000 | 2024-05-10 2:53PM EDT | 37.00 | 16.55 | 16.40 | 16.75 | +1.75 | +11.82% | 1 | 1,938 | 50.05% |
| FCX250117C00040000 | 2024-05-10 1:08PM EDT | 40.00 | 14.21 | 13.90 | 14.25 | +0.52 | +3.80% | 13 | 8,080 | 46.48% |
| FCX250117C00042000 | 2024-05-06 12:47PM EDT | 42.00 | 11.98 | 12.55 | 12.75 | 0.00 | - | 86 | 5,339 | 45.04% |
| FCX250117C00045000 | 2024-05-10 3:02PM EDT | 45.00 | 10.53 | 10.30 | 10.60 | +0.64 | +6.47% | 13 | 10,627 | 42.77% |
| FCX250117C00047000 | 2024-05-10 3:06PM EDT | 47.00 | 9.25 | 9.20 | 10.30 | +1.00 | +12.12% | 8 | 7,061 | 48.02% |
| FCX250117C00050000 | 2024-05-10 2:53PM EDT | 50.00 | 7.60 | 7.55 | 7.70 | +0.30 | +4.11% | 46 | 16,689 | 41.03% |
| FCX250117C00055000 | 2024-05-10 3:48PM EDT | 55.00 | 5.35 | 5.30 | 5.40 | +0.20 | +3.88% | 139 | 10,482 | 39.65% |
| FCX250117C00060000 | 2024-05-10 2:39PM EDT | 60.00 | 3.67 | 3.65 | 3.75 | +0.12 | +3.38% | 34 | 11,509 | 39.09% |
| FCX250117C00065000 | 2024-05-10 3:26PM EDT | 65.00 | 2.50 | 2.49 | 2.63 | +0.20 | +8.70% | 162 | 32,882 | 39.17% |
| FCX250117C00070000 | 2024-05-09 2:46PM EDT | 70.00 | 1.66 | 1.67 | 1.75 | +0.12 | +7.79% | 7 | 5,672 | 38.62% |
| FCX250117C00075000 | 2024-05-10 3:46PM EDT | 75.00 | 1.15 | 1.11 | 1.19 | +0.15 | +15.00% | 16 | 503 | 38.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250117P00015000 | 2024-05-08 11:55AM EDT | 15.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 9 | 3,960 | 64.06% |
| FCX250117P00018000 | 2024-04-17 3:36PM EDT | 18.00 | 0.07 | 0.03 | 0.16 | 0.00 | - | 52 | 2,512 | 60.16% |
| FCX250117P00020000 | 2024-05-03 12:45PM EDT | 20.00 | 0.09 | 0.03 | 0.33 | 0.00 | - | 5 | 1,227 | 60.45% |
| FCX250117P00023000 | 2024-04-19 12:28PM EDT | 23.00 | 0.18 | 0.06 | 0.75 | 0.00 | - | 1,020 | 18,277 | 61.08% |
| FCX250117P00025000 | 2024-05-07 12:44PM EDT | 25.00 | 0.15 | 0.08 | 0.39 | 0.00 | - | 3 | 6,057 | 55.08% |
| FCX250117P00028000 | 2024-05-10 10:43AM EDT | 28.00 | 0.27 | 0.11 | 0.33 | +0.03 | +12.50% | 1 | 9,354 | 45.90% |
| FCX250117P00030000 | 2024-05-10 3:20PM EDT | 30.00 | 0.34 | 0.30 | 0.56 | -0.04 | -10.53% | 1 | 10,913 | 46.78% |
| FCX250117P00032000 | 2024-05-10 11:33AM EDT | 32.00 | 0.49 | 0.44 | 0.53 | +0.05 | +11.36% | 75 | 15,855 | 41.60% |
| FCX250117P00035000 | 2024-05-10 10:17AM EDT | 35.00 | 0.70 | 0.67 | 0.81 | -0.13 | -15.66% | 5 | 15,070 | 39.60% |
| FCX250117P00037000 | 2024-05-08 3:23PM EDT | 37.00 | 1.07 | 0.89 | 1.09 | 0.00 | - | 30 | 11,615 | 38.72% |
| FCX250117P00040000 | 2024-05-10 3:49PM EDT | 40.00 | 1.50 | 1.46 | 1.54 | -0.01 | -0.66% | 133 | 13,863 | 36.55% |
| FCX250117P00042000 | 2024-05-10 9:56AM EDT | 42.00 | 1.82 | 1.81 | 1.94 | -0.14 | -7.14% | 22 | 7,578 | 35.35% |
| FCX250117P00045000 | 2024-05-10 11:13AM EDT | 45.00 | 2.75 | 2.65 | 2.81 | -0.10 | -3.51% | 163 | 6,916 | 34.45% |
| FCX250117P00047000 | 2024-05-10 1:36PM EDT | 47.00 | 3.33 | 3.35 | 3.50 | -0.22 | -6.20% | 130 | 2,867 | 33.75% |
| FCX250117P00050000 | 2024-05-10 3:38PM EDT | 50.00 | 4.63 | 4.65 | 4.75 | -0.22 | -4.54% | 48 | 5,723 | 32.83% |
| FCX250117P00055000 | 2024-05-10 1:31PM EDT | 55.00 | 7.20 | 7.25 | 7.40 | -0.50 | -6.49% | 6 | 1,049 | 31.41% |
| FCX250117P00060000 | 2024-05-09 2:21PM EDT | 60.00 | 10.93 | 10.45 | 10.75 | 0.00 | - | 3 | 1,358 | 30.24% |
| FCX250117P00065000 | 2024-04-19 12:48PM EDT | 65.00 | 16.53 | 14.30 | 15.55 | 0.00 | - | 3 | 21 | 35.80% |
© 2024 Yahoo. All rights reserved.