Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.67-0.75 (-1.95%)
At close: 4:02PM EDT
37.60 -0.07 (-0.19%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX211029C00025000 | 2021-10-19 3:35PM EDT | 25.00 | 13.80 | 12.55 | 12.75 | 0.00 | - | 6 | 6 | 158.59% |
| FCX211029C00027000 | 2021-10-18 1:49PM EDT | 27.00 | 11.49 | 10.55 | 10.75 | 0.00 | - | 227 | 232 | 132.42% |
| FCX211029C00029000 | 2021-10-21 2:18PM EDT | 29.00 | 9.15 | 8.55 | 8.75 | 0.00 | - | 373 | 793 | 107.81% |
| FCX211029C00030000 | 2021-10-21 2:19PM EDT | 30.00 | 8.15 | 7.60 | 7.75 | 0.00 | - | 200 | 309 | 64.06% |
| FCX211029C00031000 | 2021-10-22 2:00PM EDT | 31.00 | 6.50 | 6.55 | 6.75 | -1.50 | -18.75% | 39 | 48 | 84.77% |
| FCX211029C00032000 | 2021-10-22 1:56PM EDT | 32.00 | 5.55 | 5.60 | 5.75 | -0.62 | -10.05% | 10 | 1,265 | 73.05% |
| FCX211029C00033000 | 2021-10-22 3:51PM EDT | 33.00 | 4.67 | 4.60 | 4.75 | -0.15 | -3.11% | 22 | 209 | 61.91% |
| FCX211029C00034000 | 2021-10-22 3:28PM EDT | 34.00 | 3.77 | 3.60 | 3.75 | -0.48 | -11.29% | 65 | 757 | 50.59% |
| FCX211029C00035000 | 2021-10-22 3:55PM EDT | 35.00 | 2.78 | 2.72 | 2.82 | -0.41 | -12.85% | 180 | 1,038 | 46.68% |
| FCX211029C00036000 | 2021-10-22 3:52PM EDT | 36.00 | 1.93 | 1.90 | 1.98 | -0.75 | -27.99% | 836 | 2,668 | 44.82% |
| FCX211029C00037000 | 2021-10-22 3:56PM EDT | 37.00 | 1.24 | 1.21 | 1.27 | -0.59 | -32.24% | 1,461 | 5,259 | 43.46% |
| FCX211029C00038000 | 2021-10-22 3:59PM EDT | 38.00 | 0.71 | 0.70 | 0.76 | -0.48 | -40.34% | 4,336 | 3,126 | 43.85% |
| FCX211029C00039000 | 2021-10-22 3:59PM EDT | 39.00 | 0.37 | 0.37 | 0.40 | -0.34 | -47.89% | 2,871 | 4,712 | 43.26% |
| FCX211029C00040000 | 2021-10-22 3:59PM EDT | 40.00 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 3,698 | 3,338 | 43.75% |
| FCX211029C00041000 | 2021-10-22 3:44PM EDT | 41.00 | 0.11 | 0.09 | 0.11 | -0.12 | -52.17% | 1,314 | 1,553 | 46.29% |
| FCX211029C00042000 | 2021-10-22 3:51PM EDT | 42.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 1,748 | 2,722 | 48.63% |
| FCX211029C00043000 | 2021-10-22 3:20PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 565 | 736 | 50.00% |
| FCX211029C00044000 | 2021-10-22 3:19PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 24 | 180 | 51.56% |
| FCX211029C00045000 | 2021-10-22 2:40PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 473 | 57.81% |
| FCX211029C00050000 | 2021-10-20 10:52AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 43 | 89.06% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX211029P00025000 | 2021-10-18 9:36AM EDT | 25.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 3 | 790 | 163.28% |
| FCX211029P00026000 | 2021-10-21 10:12AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 112.50% |
| FCX211029P00027000 | 2021-10-22 3:04PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 81 | 103.13% |
| FCX211029P00028000 | 2021-10-22 3:24PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 3,624 | 92.19% |
| FCX211029P00029000 | 2021-10-20 1:46PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,700 | 82.81% |
| FCX211029P00030000 | 2021-10-22 3:56PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 208 | 1,452 | 76.56% |
| FCX211029P00031000 | 2021-10-22 2:23PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 673 | 64.06% |
| FCX211029P00032000 | 2021-10-22 2:33PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 755 | 974 | 51.56% |
| FCX211029P00033000 | 2021-10-22 2:31PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 603 | 51.17% |
| FCX211029P00034000 | 2021-10-22 3:57PM EDT | 34.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 341 | 7,167 | 47.46% |
| FCX211029P00035000 | 2021-10-22 3:50PM EDT | 35.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 508 | 749 | 44.73% |
| FCX211029P00036000 | 2021-10-22 3:59PM EDT | 36.00 | 0.29 | 0.27 | 0.30 | +0.09 | +45.00% | 1,791 | 1,112 | 44.14% |
| FCX211029P00037000 | 2021-10-22 3:59PM EDT | 37.00 | 0.59 | 0.57 | 0.60 | +0.19 | +47.50% | 5,707 | 2,231 | 43.46% |
| FCX211029P00038000 | 2021-10-22 3:57PM EDT | 38.00 | 1.06 | 1.05 | 1.10 | +0.31 | +41.33% | 3,676 | 3,725 | 44.34% |
| FCX211029P00039000 | 2021-10-22 3:54PM EDT | 39.00 | 1.72 | 1.70 | 1.78 | +0.44 | +34.38% | 613 | 1,480 | 46.00% |
| FCX211029P00040000 | 2021-10-22 2:49PM EDT | 40.00 | 2.46 | 2.50 | 2.60 | +0.50 | +25.51% | 57 | 192 | 48.83% |
| FCX211029P00041000 | 2021-10-22 11:05AM EDT | 41.00 | 3.15 | 3.40 | 3.50 | +0.35 | +12.50% | 62 | 18 | 52.34% |
© 2021 Verizon Media. All rights reserved.
