UK markets open in 40 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.34+2.01 (+7.35%)
At close: 04:03PM EDT
29.40 +0.06 (+0.20%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX221007C000170002022-09-30 9:37AM EDT17.0010.750.000.000.00-200.00%
FCX221007C000185002022-09-27 12:54PM EDT18.508.100.000.000.00--00.00%
FCX221007C000190002022-09-29 11:42AM EDT19.008.950.000.000.00--00.00%
FCX221007C000195002022-09-27 10:22AM EDT19.507.700.000.000.00--00.00%
FCX221007C000200002022-10-03 11:14AM EDT20.009.200.000.000.00-100.00%
FCX221007C000220002022-09-23 12:38PM EDT22.004.420.000.000.00-100.00%
FCX221007C000225002022-10-03 3:59PM EDT22.506.850.000.000.00-100.00%
FCX221007C000230002022-10-03 11:46AM EDT23.006.240.000.000.00-100.00%
FCX221007C000240002022-10-03 9:57AM EDT24.004.400.000.000.00-20000.00%
FCX221007C000245002022-10-03 3:49PM EDT24.504.900.000.000.00-400.00%
FCX221007C000250002022-10-03 2:46PM EDT25.004.450.000.000.00-1000.00%
FCX221007C000255002022-10-03 3:59PM EDT25.503.910.000.000.00-200.00%
FCX221007C000260002022-10-03 3:17PM EDT26.003.440.000.000.00-1100.00%
FCX221007C000265002022-10-03 3:32PM EDT26.503.000.000.000.00-1200.00%
FCX221007C000270002022-10-03 3:54PM EDT27.002.520.000.000.00-9500.00%
FCX221007C000275002022-10-03 2:40PM EDT27.502.170.000.000.00-8500.00%
FCX221007C000280002022-10-03 3:43PM EDT28.001.680.000.000.00-22400.00%
FCX221007C000285002022-10-03 3:54PM EDT28.501.280.000.000.00-20800.00%
FCX221007C000290002022-10-03 3:49PM EDT29.000.950.000.000.00-58000.00%
FCX221007C000295002022-10-03 3:59PM EDT29.500.710.000.000.00-56301.56%
FCX221007C000300002022-10-03 3:58PM EDT30.000.500.000.000.00-1,67606.25%
FCX221007C000305002022-10-03 3:50PM EDT30.500.320.000.000.00-603012.50%
FCX221007C000310002022-10-03 3:59PM EDT31.000.220.000.000.00-1,003012.50%
FCX221007C000315002022-10-03 3:27PM EDT31.500.140.000.000.00-312025.00%
FCX221007C000320002022-10-03 2:50PM EDT32.000.090.000.000.00-359025.00%
FCX221007C000325002022-10-03 3:18PM EDT32.500.050.000.000.00-55025.00%
FCX221007C000330002022-10-03 1:56PM EDT33.000.040.000.000.00-205025.00%
FCX221007C000335002022-10-03 1:30PM EDT33.500.020.000.000.00-67025.00%
FCX221007C000340002022-09-30 2:56PM EDT34.000.010.000.000.00-7025.00%
FCX221007C000345002022-09-28 2:33PM EDT34.500.020.000.000.00-1050.00%
FCX221007C000350002022-10-03 3:59PM EDT35.000.020.000.000.00-51050.00%
FCX221007C000355002022-09-20 1:06PM EDT35.500.160.000.000.00--050.00%
FCX221007C000360002022-10-03 10:25AM EDT36.000.010.000.000.00-31050.00%
FCX221007C000370002022-10-03 12:54PM EDT37.000.010.000.000.00-1050.00%
FCX221007C000380002022-09-23 9:44AM EDT38.000.020.000.000.00-10050.00%
FCX221007C000390002022-09-09 1:04PM EDT39.000.210.000.000.00-5050.00%
FCX221007C000400002022-09-16 2:15PM EDT40.000.030.000.000.00-5050.00%
FCX221007C000410002022-09-21 10:23AM EDT41.000.030.000.000.00-7050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX221007P000180002022-09-26 11:39AM EDT18.000.010.000.000.00--050.00%
FCX221007P000190002022-09-26 12:00PM EDT19.000.020.000.000.00-23050.00%
FCX221007P000200002022-09-29 10:27AM EDT20.000.010.000.000.00-2050.00%
FCX221007P000205002022-09-30 3:41PM EDT20.500.020.000.000.00-10050.00%
FCX221007P000210002022-10-03 10:27AM EDT21.000.010.000.000.00-2050.00%
FCX221007P000215002022-09-30 11:28AM EDT21.500.010.000.000.00-1050.00%
FCX221007P000220002022-09-30 3:04PM EDT22.000.020.000.000.00-25050.00%
FCX221007P000225002022-09-30 3:51PM EDT22.500.040.000.000.00-6050.00%
FCX221007P000230002022-10-03 9:58AM EDT23.000.030.000.000.00-1050.00%
FCX221007P000235002022-09-30 3:57PM EDT23.500.070.000.000.00-2,764050.00%
FCX221007P000240002022-10-03 2:00PM EDT24.000.020.000.000.00-120050.00%
FCX221007P000245002022-10-03 12:08PM EDT24.500.020.000.000.00-26050.00%
FCX221007P000250002022-10-03 3:24PM EDT25.000.030.000.000.00-295050.00%
FCX221007P000255002022-10-03 1:29PM EDT25.500.040.000.000.00-34025.00%
FCX221007P000260002022-10-03 3:47PM EDT26.000.070.000.000.00-996025.00%
FCX221007P000265002022-10-03 3:36PM EDT26.500.090.000.000.00-712025.00%
FCX221007P000270002022-10-03 2:45PM EDT27.000.130.000.000.00-3,777025.00%
FCX221007P000275002022-10-03 3:54PM EDT27.500.190.000.000.00-159012.50%
FCX221007P000280002022-10-03 3:55PM EDT28.000.290.000.000.00-141012.50%
FCX221007P000285002022-10-03 3:58PM EDT28.500.440.000.000.00-49506.25%
FCX221007P000290002022-10-03 3:53PM EDT29.000.610.000.000.00-52503.13%
FCX221007P000295002022-10-03 3:32PM EDT29.500.830.000.000.00-3100.00%
FCX221007P000300002022-10-03 3:21PM EDT30.001.110.000.000.00-3300.00%
FCX221007P000305002022-10-03 2:10PM EDT30.501.510.000.000.00-3300.00%
FCX221007P000310002022-10-03 2:56PM EDT31.001.790.000.000.00-5600.00%
FCX221007P000315002022-09-30 11:37AM EDT31.503.320.000.000.00-1400.00%
FCX221007P000320002022-10-03 1:23PM EDT32.002.880.000.000.00-200.00%
FCX221007P000325002022-09-30 2:03PM EDT32.504.920.000.000.00-500.00%
FCX221007P000330002022-09-26 2:47PM EDT33.006.500.000.000.00-1500.00%
FCX221007P000340002022-09-30 3:59PM EDT34.006.710.000.000.00-300.00%
FCX221007P000350002022-09-22 9:58AM EDT35.006.850.000.000.00-300.00%
FCX221007P000360002022-09-28 1:22PM EDT36.008.400.000.000.00-200.00%
FCX221007P000370002022-09-27 10:38AM EDT37.009.700.000.000.00--00.00%
FCX221007P000380002022-10-03 9:42AM EDT38.009.800.000.000.00-1500.00%
FCX221007P000420002022-10-03 3:50PM EDT42.0012.600.000.000.00-800.00%