Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX220603C00020000 | 2022-05-17 11:31AM EDT | 20.00 | 17.45 | 19.55 | 19.70 | 0.00 | - | - | 1 | 229.69% |
| FCX220603C00030000 | 2022-05-23 3:33PM EDT | 30.00 | 8.45 | 9.60 | 9.75 | 0.00 | - | 5 | 9 | 93.75% |
| FCX220603C00032500 | 2022-05-19 12:34PM EDT | 32.50 | 5.02 | 7.10 | 7.25 | 0.00 | - | - | 4 | 69.53% |
| FCX220603C00033000 | 2022-05-27 10:07AM EDT | 33.00 | 6.10 | 6.60 | 6.75 | +1.01 | +19.84% | 1 | 21 | 64.84% |
| FCX220603C00033500 | 2022-05-20 2:33PM EDT | 33.50 | 2.88 | 6.15 | 6.25 | 0.00 | - | 5 | 5 | 67.97% |
| FCX220603C00034000 | 2022-05-27 1:29PM EDT | 34.00 | 5.15 | 5.60 | 5.75 | +1.25 | +32.05% | 11 | 12 | 55.86% |
| FCX220603C00035000 | 2022-05-27 3:25PM EDT | 35.00 | 4.70 | 4.65 | 4.80 | +0.90 | +23.68% | 25 | 158 | 57.42% |
| FCX220603C00035500 | 2022-05-26 3:23PM EDT | 35.50 | 3.10 | 4.20 | 4.30 | 0.00 | - | 3 | 86 | 55.86% |
| FCX220603C00036000 | 2022-05-27 3:54PM EDT | 36.00 | 3.60 | 3.70 | 3.80 | +0.87 | +31.87% | 35 | 228 | 50.39% |
| FCX220603C00036500 | 2022-05-27 3:29PM EDT | 36.50 | 3.26 | 3.25 | 3.35 | +0.94 | +40.52% | 24 | 33 | 50.00% |
| FCX220603C00037000 | 2022-05-27 3:33PM EDT | 37.00 | 2.90 | 2.78 | 2.89 | +0.96 | +49.48% | 26 | 191 | 51.37% |
| FCX220603C00037500 | 2022-05-27 3:42PM EDT | 37.50 | 2.34 | 2.33 | 2.46 | +0.71 | +43.56% | 68 | 231 | 49.41% |
| FCX220603C00038000 | 2022-05-27 3:45PM EDT | 38.00 | 1.91 | 1.95 | 2.06 | +0.58 | +43.61% | 264 | 1,354 | 48.15% |
| FCX220603C00038500 | 2022-05-27 3:55PM EDT | 38.50 | 1.59 | 1.60 | 1.69 | +0.41 | +34.75% | 659 | 545 | 46.88% |
| FCX220603C00039000 | 2022-05-27 3:59PM EDT | 39.00 | 1.28 | 1.29 | 1.35 | +0.39 | +43.82% | 1,047 | 762 | 45.61% |
| FCX220603C00039500 | 2022-05-27 3:52PM EDT | 39.50 | 0.97 | 0.96 | 1.06 | +0.26 | +36.62% | 1,024 | 257 | 44.97% |
| FCX220603C00040000 | 2022-05-27 3:58PM EDT | 40.00 | 0.75 | 0.75 | 0.81 | +0.27 | +56.25% | 724 | 5,512 | 44.34% |
| FCX220603C00040500 | 2022-05-27 3:54PM EDT | 40.50 | 0.57 | 0.55 | 0.60 | +0.20 | +54.05% | 889 | 147 | 43.65% |
| FCX220603C00041000 | 2022-05-27 3:59PM EDT | 41.00 | 0.42 | 0.39 | 0.42 | +0.16 | +61.54% | 953 | 767 | 42.48% |
| FCX220603C00041500 | 2022-05-27 3:52PM EDT | 41.50 | 0.27 | 0.27 | 0.30 | +0.06 | +28.57% | 316 | 118 | 42.48% |
| FCX220603C00042000 | 2022-05-27 3:57PM EDT | 42.00 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 336 | 602 | 42.58% |
| FCX220603C00043000 | 2022-05-27 3:54PM EDT | 43.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 120 | 484 | 42.19% |
| FCX220603C00044000 | 2022-05-27 2:19PM EDT | 44.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | 675 | 42.97% |
| FCX220603C00045000 | 2022-05-27 3:59PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 977 | 44.53% |
| FCX220603C00046000 | 2022-05-26 3:44PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 255 | 54.69% |
| FCX220603C00047000 | 2022-05-26 10:11AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 52.34% |
| FCX220603C00048000 | 2022-05-23 3:57PM EDT | 48.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 140 | 57.81% |
| FCX220603C00049000 | 2022-05-27 9:50AM EDT | 49.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 1 | 31 | 62.50% |
| FCX220603C00050000 | 2022-05-23 3:05PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 151 | 71.88% |
| FCX220603C00051000 | 2022-05-25 10:39AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 77.34% |
| FCX220603C00052000 | 2022-05-12 2:48PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 82.81% |
| FCX220603C00053000 | 2022-05-13 9:41AM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 87.50% |
| FCX220603C00055000 | 2022-05-10 1:27PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 96.88% |
| FCX220603C00056000 | 2022-05-20 2:41PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 101.56% |
| FCX220603C00060000 | 2022-04-26 12:39PM EDT | 60.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 80 | 17 | 128.91% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX220603P00026000 | 2022-05-20 1:37PM EDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 126.56% |
| FCX220603P00027000 | 2022-05-20 3:33PM EDT | 27.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 16 | 115.63% |
| FCX220603P00028000 | 2022-05-25 3:10PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 23 | 106.25% |
| FCX220603P00029000 | 2022-05-26 10:11AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 287 | 92.19% |
| FCX220603P00030000 | 2022-05-27 11:27AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 2,461 | 82.81% |
| FCX220603P00030500 | 2022-05-26 3:06PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 117 | 78.13% |
| FCX220603P00031000 | 2022-05-25 10:52AM EDT | 31.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 55 | 78.13% |
| FCX220603P00031500 | 2022-05-27 12:43PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 13 | 79 | 78.91% |
| FCX220603P00032000 | 2022-05-27 10:42AM EDT | 32.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 157 | 71.88% |
| FCX220603P00032500 | 2022-05-27 3:47PM EDT | 32.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 36 | 257 | 69.53% |
| FCX220603P00033000 | 2022-05-27 2:50PM EDT | 33.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 14 | 275 | 64.84% |
| FCX220603P00033500 | 2022-05-27 3:40PM EDT | 33.50 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 1 | 284 | 64.06% |
| FCX220603P00034000 | 2022-05-27 2:40PM EDT | 34.00 | 0.06 | 0.03 | 0.04 | -0.05 | -45.45% | 36 | 344 | 58.98% |
| FCX220603P00034500 | 2022-05-27 3:35PM EDT | 34.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 41 | 139 | 57.03% |
| FCX220603P00035000 | 2022-05-27 3:44PM EDT | 35.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 153 | 624 | 55.08% |
| FCX220603P00035500 | 2022-05-27 3:40PM EDT | 35.50 | 0.08 | 0.07 | 0.09 | -0.14 | -63.64% | 10 | 262 | 53.13% |
| FCX220603P00036000 | 2022-05-27 3:49PM EDT | 36.00 | 0.11 | 0.10 | 0.11 | -0.23 | -67.65% | 182 | 2,281 | 50.98% |
| FCX220603P00036500 | 2022-05-27 3:29PM EDT | 36.50 | 0.15 | 0.13 | 0.15 | -0.26 | -63.41% | 65 | 132 | 50.00% |
| FCX220603P00037000 | 2022-05-27 3:21PM EDT | 37.00 | 0.20 | 0.18 | 0.20 | -0.29 | -59.18% | 241 | 480 | 48.24% |
| FCX220603P00037500 | 2022-05-27 3:42PM EDT | 37.50 | 0.28 | 0.25 | 0.28 | -0.45 | -61.64% | 285 | 124 | 47.46% |
| FCX220603P00038000 | 2022-05-27 3:54PM EDT | 38.00 | 0.37 | 0.35 | 0.38 | -0.54 | -59.34% | 651 | 897 | 46.39% |
| FCX220603P00039000 | 2022-05-27 3:58PM EDT | 39.00 | 0.69 | 0.64 | 0.69 | -0.75 | -52.08% | 129 | 125 | 45.12% |
| FCX220603P00040000 | 2022-05-27 3:35PM EDT | 40.00 | 1.15 | 1.09 | 1.15 | -0.92 | -44.44% | 101 | 96 | 43.85% |
| FCX220603P00040500 | 2022-05-27 3:36PM EDT | 40.50 | 1.46 | 1.39 | 1.45 | -0.81 | -35.68% | 36 | 36 | 43.65% |
| FCX220603P00041000 | 2022-05-27 3:35PM EDT | 41.00 | 1.77 | 1.72 | 1.80 | -1.34 | -43.09% | 11 | 212 | 44.04% |
| FCX220603P00042000 | 2022-05-27 1:38PM EDT | 42.00 | 3.10 | 2.50 | 2.61 | -0.90 | -22.50% | 17 | 262 | 46.09% |
| FCX220603P00043000 | 2022-05-27 11:53AM EDT | 43.00 | 3.79 | 3.35 | 3.50 | -0.79 | -17.25% | 4 | 43 | 48.24% |
| FCX220603P00044000 | 2022-05-27 12:02PM EDT | 44.00 | 4.75 | 4.35 | 4.45 | -1.01 | -17.53% | 1 | 43 | 51.95% |
| FCX220603P00045000 | 2022-05-25 3:08PM EDT | 45.00 | 7.12 | 5.30 | 5.45 | 0.00 | - | 12 | 68 | 60.35% |
| FCX220603P00046000 | 2022-05-27 3:36PM EDT | 46.00 | 6.39 | 6.30 | 6.45 | -1.24 | -16.25% | 56 | 72 | 53.13% |
| FCX220603P00047000 | 2022-05-26 11:58AM EDT | 47.00 | 8.77 | 7.30 | 7.50 | 0.00 | - | 1 | 23 | 66.41% |
| FCX220603P00048000 | 2022-05-25 9:44AM EDT | 48.00 | 10.85 | 8.30 | 8.50 | 0.00 | - | 1 | 26 | 73.05% |
| FCX220603P00049000 | 2022-05-16 12:18PM EDT | 49.00 | 13.82 | 9.30 | 9.50 | 0.00 | - | 1 | 0 | 79.30% |
| FCX220603P00050000 | 2022-05-11 11:27AM EDT | 50.00 | 16.10 | 10.30 | 10.50 | 0.00 | - | 1 | 0 | 85.55% |
| FCX220603P00051000 | 2022-05-20 3:51PM EDT | 51.00 | 14.62 | 11.30 | 11.55 | 0.00 | - | 1 | 0 | 97.66% |
| FCX220603P00052000 | 2022-05-16 12:03AM EDT | 52.00 | 15.90 | 12.30 | 12.65 | 0.00 | - | - | 0 | 114.06% |
| FCX220603P00060000 | 2022-05-16 12:03AM EDT | 60.00 | 23.60 | 20.30 | 20.40 | 0.00 | - | - | 0 | 50.00% |
© 2022 Yahoo. All rights reserved.
