Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230203C00031000 | 2023-01-26 10:06AM EST | 31.00 | 13.50 | 13.70 | 13.95 | 0.00 | - | 1 | 2 | 106.25% |
| FCX230203C00032000 | 2023-01-20 11:05AM EST | 32.00 | 12.65 | 12.75 | 12.95 | 0.00 | - | 1 | 1 | 120.31% |
| FCX230203C00034000 | 2023-01-26 9:35AM EST | 34.00 | 11.70 | 10.75 | 10.95 | 0.00 | - | 1 | 7 | 101.56% |
| FCX230203C00035000 | 2023-01-27 3:04PM EST | 35.00 | 10.27 | 9.75 | 9.95 | +0.47 | +4.80% | 1 | 32 | 92.19% |
| FCX230203C00036000 | 2023-01-26 12:28PM EST | 36.00 | 8.68 | 8.75 | 8.95 | 0.00 | - | 7 | 48 | 82.81% |
| FCX230203C00037000 | 2023-01-26 9:43AM EST | 37.00 | 8.40 | 7.75 | 7.95 | 0.00 | - | 1 | 26 | 73.44% |
| FCX230203C00038000 | 2023-01-27 10:57AM EST | 38.00 | 6.82 | 6.75 | 6.95 | +0.32 | +4.92% | 1 | 46 | 64.84% |
| FCX230203C00039000 | 2023-01-26 3:41PM EST | 39.00 | 6.43 | 5.80 | 5.95 | 0.00 | - | 12 | 96 | 62.11% |
| FCX230203C00040000 | 2023-01-27 3:39PM EST | 40.00 | 5.00 | 4.85 | 4.95 | +0.25 | +5.26% | 210 | 332 | 57.03% |
| FCX230203C00040500 | 2023-01-27 11:53AM EST | 40.50 | 4.42 | 4.35 | 4.50 | +0.17 | +4.00% | 25 | 36 | 55.47% |
| FCX230203C00041000 | 2023-01-27 3:55PM EST | 41.00 | 3.90 | 3.90 | 4.00 | +0.12 | +3.17% | 222 | 91 | 53.13% |
| FCX230203C00041500 | 2023-01-27 1:57PM EST | 41.50 | 3.77 | 3.40 | 3.55 | +0.12 | +3.29% | 4 | 25 | 50.00% |
| FCX230203C00042000 | 2023-01-27 3:25PM EST | 42.00 | 3.27 | 3.00 | 3.10 | +0.04 | +1.24% | 22 | 239 | 50.39% |
| FCX230203C00042500 | 2023-01-27 11:01AM EST | 42.50 | 2.65 | 2.58 | 2.65 | -0.69 | -20.66% | 5 | 33 | 50.68% |
| FCX230203C00043000 | 2023-01-27 3:08PM EST | 43.00 | 2.55 | 2.18 | 2.26 | -0.04 | -1.54% | 21 | 162 | 50.00% |
| FCX230203C00043500 | 2023-01-27 3:57PM EST | 43.50 | 1.82 | 1.81 | 1.88 | -0.57 | -23.85% | 542 | 55 | 48.54% |
| FCX230203C00044000 | 2023-01-27 3:55PM EST | 44.00 | 1.50 | 1.49 | 1.54 | -0.21 | -12.28% | 48 | 254 | 47.56% |
| FCX230203C00044500 | 2023-01-27 3:58PM EST | 44.50 | 1.18 | 1.19 | 1.23 | -0.49 | -29.34% | 149 | 142 | 46.48% |
| FCX230203C00045000 | 2023-01-27 3:56PM EST | 45.00 | 0.93 | 0.93 | 0.97 | -0.46 | -33.09% | 271 | 1,092 | 46.05% |
| FCX230203C00045500 | 2023-01-27 3:55PM EST | 45.50 | 0.71 | 0.70 | 0.75 | -0.40 | -36.04% | 530 | 2,548 | 45.70% |
| FCX230203C00046000 | 2023-01-27 3:59PM EST | 46.00 | 0.55 | 0.52 | 0.57 | -0.37 | -40.22% | 521 | 962 | 45.51% |
| FCX230203C00046500 | 2023-01-27 3:58PM EST | 46.50 | 0.39 | 0.39 | 0.41 | -0.29 | -42.65% | 95 | 489 | 44.63% |
| FCX230203C00047000 | 2023-01-27 3:59PM EST | 47.00 | 0.28 | 0.27 | 0.30 | -0.26 | -48.15% | 308 | 618 | 44.73% |
| FCX230203C00047500 | 2023-01-27 3:54PM EST | 47.50 | 0.20 | 0.19 | 0.20 | -0.22 | -52.38% | 590 | 269 | 43.65% |
| FCX230203C00048000 | 2023-01-27 3:58PM EST | 48.00 | 0.14 | 0.13 | 0.15 | -0.18 | -56.25% | 89 | 276 | 44.73% |
| FCX230203C00049000 | 2023-01-27 3:33PM EST | 49.00 | 0.09 | 0.06 | 0.07 | -0.09 | -50.00% | 208 | 601 | 44.92% |
| FCX230203C00049500 | 2023-01-27 11:20AM EST | 49.50 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 1 | 59 | 47.27% |
| FCX230203C00050000 | 2023-01-27 3:58PM EST | 50.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 44 | 849 | 47.27% |
| FCX230203C00051000 | 2023-01-27 3:15PM EST | 51.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 774 | 122 | 50.00% |
| FCX230203C00052000 | 2023-01-25 3:59PM EST | 52.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 103 | 282 | 52.34% |
| FCX230203C00054000 | 2023-01-25 1:04PM EST | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 100 | 63.28% |
| FCX230203C00055000 | 2023-01-25 11:24AM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 189 | 68.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230203P00020000 | 2023-01-05 1:45PM EST | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 243.75% |
| FCX230203P00028000 | 2023-01-04 1:45PM EST | 28.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 70 | 3 | 148.44% |
| FCX230203P00029000 | 2022-12-23 9:55AM EST | 29.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 139.06% |
| FCX230203P00030000 | 2023-01-05 1:52PM EST | 30.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
| FCX230203P00031000 | 2023-01-04 1:59PM EST | 31.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 118.75% |
| FCX230203P00032000 | 2023-01-19 10:06AM EST | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 109.38% |
| FCX230203P00033000 | 2023-01-10 10:52AM EST | 33.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 31 | 101.56% |
| FCX230203P00034000 | 2023-01-19 2:23PM EST | 34.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 92.19% |
| FCX230203P00035000 | 2023-01-27 11:16AM EST | 35.00 | 0.02 | 0.00 | 0.03 | -0.25 | -92.59% | 22 | 168 | 82.81% |
| FCX230203P00036000 | 2023-01-25 11:13AM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 75.00% |
| FCX230203P00037000 | 2023-01-26 10:31AM EST | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 1,382 | 69.53% |
| FCX230203P00038000 | 2023-01-27 2:45PM EST | 38.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 123 | 60.94% |
| FCX230203P00039000 | 2023-01-26 2:45PM EST | 39.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 55 | 264 | 56.25% |
| FCX230203P00039500 | 2023-01-25 11:25AM EST | 39.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 168 | 53.13% |
| FCX230203P00040000 | 2023-01-27 3:25PM EST | 40.00 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 129 | 405 | 52.73% |
| FCX230203P00040500 | 2023-01-26 12:35PM EST | 40.50 | 0.14 | 0.06 | 0.08 | 0.00 | - | 21 | 326 | 50.59% |
| FCX230203P00041000 | 2023-01-27 3:58PM EST | 41.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 110 | 675 | 50.78% |
| FCX230203P00041500 | 2023-01-27 3:42PM EST | 41.50 | 0.12 | 0.13 | 0.15 | -0.10 | -45.45% | 20 | 493 | 49.61% |
| FCX230203P00042000 | 2023-01-27 3:49PM EST | 42.00 | 0.17 | 0.18 | 0.20 | -0.08 | -32.00% | 89 | 691 | 48.05% |
| FCX230203P00042500 | 2023-01-27 3:59PM EST | 42.50 | 0.26 | 0.26 | 0.28 | -0.02 | -7.14% | 58 | 158 | 47.46% |
| FCX230203P00043000 | 2023-01-27 3:59PM EST | 43.00 | 0.37 | 0.36 | 0.37 | +0.03 | +8.82% | 196 | 561 | 46.09% |
| FCX230203P00043500 | 2023-01-27 3:55PM EST | 43.50 | 0.51 | 0.49 | 0.52 | +0.05 | +10.87% | 144 | 181 | 46.48% |
| FCX230203P00044000 | 2023-01-27 3:55PM EST | 44.00 | 0.72 | 0.65 | 0.68 | +0.11 | +18.03% | 529 | 1,303 | 45.70% |
| FCX230203P00044500 | 2023-01-27 3:56PM EST | 44.50 | 0.88 | 0.85 | 0.89 | +0.14 | +18.92% | 49 | 803 | 45.61% |
| FCX230203P00045000 | 2023-01-27 3:58PM EST | 45.00 | 1.10 | 1.08 | 1.12 | +0.14 | +14.58% | 276 | 1,033 | 44.73% |
| FCX230203P00045500 | 2023-01-27 3:45PM EST | 45.50 | 1.30 | 1.36 | 1.40 | +0.08 | +6.56% | 82 | 77 | 44.34% |
| FCX230203P00046000 | 2023-01-27 3:54PM EST | 46.00 | 1.73 | 1.67 | 1.73 | +0.27 | +18.49% | 45 | 1,403 | 44.53% |
| FCX230203P00046500 | 2023-01-27 3:43PM EST | 46.50 | 1.92 | 2.02 | 2.08 | +0.22 | +12.94% | 13 | 124 | 44.04% |
| FCX230203P00047000 | 2023-01-27 3:29PM EST | 47.00 | 2.21 | 2.41 | 2.49 | +0.03 | +1.38% | 35 | 71 | 45.31% |
| FCX230203P00048000 | 2023-01-27 10:52AM EST | 48.00 | 3.25 | 3.25 | 3.35 | +0.45 | +16.07% | 4 | 26 | 46.29% |
| FCX230203P00050000 | 2023-01-27 10:57AM EST | 50.00 | 5.25 | 5.10 | 5.30 | -0.20 | -3.67% | 7 | 16 | 59.18% |
| FCX230203P00055000 | 2023-01-12 12:58PM EST | 55.00 | 9.55 | 10.10 | 10.30 | 0.00 | - | - | 32 | 71.88% |
| FCX230203P00065000 | 2023-01-26 10:32AM EST | 65.00 | 19.95 | 20.15 | 20.25 | 0.00 | - | 1 | 20 | 118.75% |
© 2023 Yahoo. All rights reserved.
