Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00035000 | 2024-05-03 12:23PM EDT | 35.00 | 15.05 | 15.95 | 17.25 | 0.00 | - | 2 | 2 | 287.50% |
| FCX240510C00036000 | 2024-05-07 3:50PM EDT | 36.00 | 15.35 | 14.10 | 16.60 | 0.00 | - | - | 0 | 635.55% |
| FCX240510C00037000 | 2024-05-03 12:23PM EDT | 37.00 | 13.05 | 13.50 | 15.70 | 0.00 | - | 2 | 2 | 250.00% |
| FCX240510C00039000 | 2024-04-29 9:57AM EDT | 39.00 | 11.95 | 11.10 | 13.85 | 0.00 | - | 1 | 3 | 572.66% |
| FCX240510C00040000 | 2024-05-09 12:16PM EDT | 40.00 | 10.80 | 9.90 | 12.40 | 0.00 | - | 10 | 8 | 459.38% |
| FCX240510C00041000 | 2024-05-08 3:42PM EDT | 41.00 | 8.89 | 9.05 | 11.50 | 0.00 | - | 70 | 58 | 444.53% |
| FCX240510C00042000 | 2024-05-09 3:28PM EDT | 42.00 | 9.18 | 8.65 | 10.50 | 0.00 | - | 2 | 75 | 412.11% |
| FCX240510C00042500 | 2024-05-08 11:36AM EDT | 42.50 | 7.85 | 8.10 | 10.15 | 0.00 | - | 3 | 9 | 182.81% |
| FCX240510C00043000 | 2024-05-09 10:13AM EDT | 43.00 | 7.40 | 6.80 | 10.05 | 0.00 | - | 1 | 0 | 459.38% |
| FCX240510C00044000 | 2024-05-06 2:35PM EDT | 44.00 | 7.00 | 6.05 | 8.80 | 0.00 | - | 1 | 13 | 390.23% |
| FCX240510C00044500 | 2024-05-09 9:57AM EDT | 44.50 | 5.50 | 6.00 | 7.90 | 0.00 | - | 1 | 1 | 316.99% |
| FCX240510C00045000 | 2024-05-10 3:14PM EDT | 45.00 | 6.54 | 5.15 | 7.55 | +0.54 | +9.00% | 3 | 22 | 322.66% |
| FCX240510C00045500 | 2024-05-08 12:53PM EDT | 45.50 | 4.20 | 4.90 | 7.20 | 0.00 | - | 1 | 2 | 326.17% |
| FCX240510C00046000 | 2024-05-10 12:21PM EDT | 46.00 | 5.58 | 4.65 | 6.60 | +0.81 | +16.98% | 4 | 73 | 117.19% |
| FCX240510C00046500 | 2024-05-09 12:20PM EDT | 46.50 | 4.28 | 4.05 | 6.25 | 0.00 | - | 7 | 13 | 118.75% |
| FCX240510C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 4.61 | 4.00 | 4.95 | +0.76 | +19.74% | 31 | 193 | 174.61% |
| FCX240510C00047500 | 2024-05-08 3:55PM EDT | 47.50 | 2.52 | 2.90 | 5.10 | 0.00 | - | 2 | 10 | 246.88% |
| FCX240510C00048000 | 2024-05-10 12:40PM EDT | 48.00 | 3.47 | 3.35 | 4.60 | +0.20 | +6.12% | 7 | 281 | 150.78% |
| FCX240510C00048500 | 2024-05-10 3:57PM EDT | 48.50 | 3.15 | 2.81 | 3.20 | +1.74 | +123.40% | 8 | 550 | 91.02% |
| FCX240510C00049000 | 2024-05-10 2:35PM EDT | 49.00 | 2.61 | 1.73 | 2.98 | +0.45 | +20.83% | 30 | 435 | 123.05% |
| FCX240510C00049500 | 2024-05-10 3:08PM EDT | 49.50 | 2.05 | 1.48 | 2.64 | +0.38 | +22.75% | 9 | 704 | 127.34% |
| FCX240510C00050000 | 2024-05-10 3:55PM EDT | 50.00 | 1.68 | 1.54 | 1.96 | +0.55 | +48.67% | 1,327 | 2,455 | 64.06% |
| FCX240510C00051000 | 2024-05-10 3:59PM EDT | 51.00 | 0.58 | 0.37 | 0.88 | +0.16 | +38.10% | 7,048 | 6,530 | 49.81% |
| FCX240510C00052000 | 2024-05-10 3:56PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 7,846 | 7,063 | 10.55% |
| FCX240510C00053000 | 2024-05-10 3:53PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 565 | 2,887 | 28.13% |
| FCX240510C00054000 | 2024-05-10 3:08PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 84 | 704 | 48.44% |
| FCX240510C00055000 | 2024-05-10 2:05PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1,096 | 4,464 | 67.19% |
| FCX240510C00056000 | 2024-05-09 10:24AM EDT | 56.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 432 | 82.03% |
| FCX240510C00057000 | 2024-05-09 10:14AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 961 | 96.88% |
| FCX240510C00058000 | 2024-05-10 11:07AM EDT | 58.00 | 0.02 | 0.00 | 0.52 | -0.02 | -50.00% | 10 | 168 | 179.30% |
| FCX240510C00059000 | 2024-05-08 12:20PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 100.00% |
| FCX240510C00060000 | 2024-04-29 2:01PM EDT | 60.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 10 | 30 | 214.84% |
| FCX240510C00061000 | 2024-05-01 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 150.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 2024-04-16 11:36AM EDT | 35.00 | 0.06 | 0.00 | 1.93 | 0.00 | - | - | 2 | 662.50% |
| FCX240510P00037000 | 2024-04-10 11:12AM EDT | 37.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | - | 2 | 417.19% |
| FCX240510P00038000 | 2024-04-18 11:47AM EDT | 38.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 240 | 242 | 574.22% |
| FCX240510P00039000 | 2024-04-25 10:08AM EDT | 39.00 | 0.05 | 0.00 | 2.11 | 0.00 | - | 2 | 2 | 537.31% |
| FCX240510P00040000 | 2024-05-07 9:59AM EDT | 40.00 | 0.01 | 0.00 | 1.92 | 0.00 | - | 12 | 13 | 486.33% |
| FCX240510P00041000 | 2024-05-08 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 451 | 187.50% |
| FCX240510P00042000 | 2024-05-09 10:10AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 107 | 162.50% |
| FCX240510P00043000 | 2024-05-07 9:40AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 80 | 153.13% |
| FCX240510P00043500 | 2024-05-07 9:41AM EDT | 43.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 154.69% |
| FCX240510P00044000 | 2024-05-06 2:36PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 417 | 146.88% |
| FCX240510P00044500 | 2024-05-09 12:24PM EDT | 44.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 304 | 306 | 137.50% |
| FCX240510P00045000 | 2024-05-09 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 643 | 112.50% |
| FCX240510P00045500 | 2024-05-10 9:37AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 168 | 110.94% |
| FCX240510P00046000 | 2024-05-10 10:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 399 | 87.50% |
| FCX240510P00046500 | 2024-05-10 12:06PM EDT | 46.50 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 10 | 211 | 131.25% |
| FCX240510P00047000 | 2024-05-09 12:58PM EDT | 47.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 34 | 276 | 128.52% |
| FCX240510P00047500 | 2024-05-10 12:06PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 23 | 584 | 71.88% |
| FCX240510P00048000 | 2024-05-10 2:37PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 54 | 690 | 75.00% |
| FCX240510P00048500 | 2024-05-10 12:09PM EDT | 48.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 15 | 437 | 107.81% |
| FCX240510P00049000 | 2024-05-10 3:16PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 658 | 48.44% |
| FCX240510P00049500 | 2024-05-10 3:02PM EDT | 49.50 | 0.01 | 0.00 | 0.17 | -0.03 | -75.00% | 230 | 1,061 | 63.28% |
| FCX240510P00050000 | 2024-05-10 3:23PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 330 | 3,733 | 35.94% |
| FCX240510P00051000 | 2024-05-10 3:42PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 574 | 2,364 | 14.06% |
| FCX240510P00052000 | 2024-05-10 3:45PM EDT | 52.00 | 0.44 | 0.31 | 0.51 | -0.40 | -47.62% | 3,246 | 256 | 23.44% |
| FCX240510P00053000 | 2024-05-10 12:14PM EDT | 53.00 | 1.49 | 1.13 | 2.00 | -0.21 | -12.35% | 2 | 64 | 57.03% |
| FCX240510P00054000 | 2024-05-10 3:02PM EDT | 54.00 | 2.43 | 1.80 | 2.93 | -1.20 | -33.06% | 25 | 16 | 127.93% |
| FCX240510P00055000 | 2024-05-07 3:49PM EDT | 55.00 | 3.70 | 2.23 | 4.85 | 0.00 | - | 1 | 1 | 96.09% |
| FCX240510P00056000 | 2024-05-08 3:23PM EDT | 56.00 | 6.30 | 3.50 | 5.40 | 0.00 | - | 13 | 2 | 89.06% |
| FCX240510P00057000 | 2024-05-08 1:01PM EDT | 57.00 | 7.50 | 4.65 | 6.40 | 0.00 | - | - | 0 | 129.69% |
| FCX240510P00058000 | 2024-05-08 3:21PM EDT | 58.00 | 8.45 | 5.65 | 7.40 | 0.00 | - | 2 | 1 | 146.48% |
| FCX240510P00059000 | 2024-05-09 3:04PM EDT | 59.00 | 6.95 | 6.30 | 8.35 | 0.00 | - | 2 | 0 | 299.61% |
| FCX240510P00061000 | 2024-05-08 3:23PM EDT | 61.00 | 11.35 | 8.45 | 10.40 | 0.00 | - | 2 | 1 | 139.06% |
| FCX240510P00063000 | 2024-05-08 3:23PM EDT | 63.00 | 13.35 | 9.95 | 12.75 | 0.00 | - | 2 | 1 | 433.40% |
| FCX240510P00065000 | 2024-05-08 3:23PM EDT | 65.00 | 15.20 | 12.85 | 13.85 | 0.00 | - | 5 | 0 | 334.38% |
© 2024 Yahoo. All rights reserved.