UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.65+1.16 (+3.01%)
At close: 04:03PM EDT
39.84 +0.19 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX220603C000200002022-05-17 11:31AM EDT20.0017.4519.5519.700.00--1229.69%
FCX220603C000300002022-05-23 3:33PM EDT30.008.459.609.750.00-5993.75%
FCX220603C000325002022-05-19 12:34PM EDT32.505.027.107.250.00--469.53%
FCX220603C000330002022-05-27 10:07AM EDT33.006.106.606.75+1.01+19.84%12164.84%
FCX220603C000335002022-05-20 2:33PM EDT33.502.886.156.250.00-5567.97%
FCX220603C000340002022-05-27 1:29PM EDT34.005.155.605.75+1.25+32.05%111255.86%
FCX220603C000350002022-05-27 3:25PM EDT35.004.704.654.80+0.90+23.68%2515857.42%
FCX220603C000355002022-05-26 3:23PM EDT35.503.104.204.300.00-38655.86%
FCX220603C000360002022-05-27 3:54PM EDT36.003.603.703.80+0.87+31.87%3522850.39%
FCX220603C000365002022-05-27 3:29PM EDT36.503.263.253.35+0.94+40.52%243350.00%
FCX220603C000370002022-05-27 3:33PM EDT37.002.902.782.89+0.96+49.48%2619151.37%
FCX220603C000375002022-05-27 3:42PM EDT37.502.342.332.46+0.71+43.56%6823149.41%
FCX220603C000380002022-05-27 3:45PM EDT38.001.911.952.06+0.58+43.61%2641,35448.15%
FCX220603C000385002022-05-27 3:55PM EDT38.501.591.601.69+0.41+34.75%65954546.88%
FCX220603C000390002022-05-27 3:59PM EDT39.001.281.291.35+0.39+43.82%1,04776245.61%
FCX220603C000395002022-05-27 3:52PM EDT39.500.970.961.06+0.26+36.62%1,02425744.97%
FCX220603C000400002022-05-27 3:58PM EDT40.000.750.750.81+0.27+56.25%7245,51244.34%
FCX220603C000405002022-05-27 3:54PM EDT40.500.570.550.60+0.20+54.05%88914743.65%
FCX220603C000410002022-05-27 3:59PM EDT41.000.420.390.42+0.16+61.54%95376742.48%
FCX220603C000415002022-05-27 3:52PM EDT41.500.270.270.30+0.06+28.57%31611842.48%
FCX220603C000420002022-05-27 3:57PM EDT42.000.190.180.21+0.05+35.71%33660242.58%
FCX220603C000430002022-05-27 3:54PM EDT43.000.080.080.09+0.01+14.29%12048442.19%
FCX220603C000440002022-05-27 2:19PM EDT44.000.030.030.04-0.01-25.00%867542.97%
FCX220603C000450002022-05-27 3:59PM EDT45.000.010.010.02-0.03-75.00%697744.53%
FCX220603C000460002022-05-26 3:44PM EDT46.000.020.000.030.00-225554.69%
FCX220603C000470002022-05-26 10:11AM EDT47.000.020.000.020.00-17152.34%
FCX220603C000480002022-05-23 3:57PM EDT48.000.030.000.02-0.01-25.00%114057.81%
FCX220603C000490002022-05-27 9:50AM EDT49.000.030.000.02-0.03-50.00%13162.50%
FCX220603C000500002022-05-23 3:05PM EDT50.000.020.000.030.00-1415171.88%
FCX220603C000510002022-05-25 10:39AM EDT51.000.020.000.030.00-11377.34%
FCX220603C000520002022-05-12 2:48PM EDT52.000.030.000.030.00-1782.81%
FCX220603C000530002022-05-13 9:41AM EDT53.000.030.000.030.00-21087.50%
FCX220603C000550002022-05-10 1:27PM EDT55.000.050.000.030.00-15596.88%
FCX220603C000560002022-05-20 2:41PM EDT56.000.020.000.030.00-1012101.56%
FCX220603C000600002022-04-26 12:39PM EDT60.000.070.000.060.00-8017128.91%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX220603P000260002022-05-20 1:37PM EDT26.000.040.000.030.00-24126.56%
FCX220603P000270002022-05-20 3:33PM EDT27.000.050.000.030.00-1216115.63%
FCX220603P000280002022-05-25 3:10PM EDT28.000.030.000.030.00-2423106.25%
FCX220603P000290002022-05-26 10:11AM EDT29.000.020.000.020.00-228792.19%
FCX220603P000300002022-05-27 11:27AM EDT30.000.020.000.02-0.01-33.33%112,46182.81%
FCX220603P000305002022-05-26 3:06PM EDT30.500.020.000.02-0.01-33.33%111778.13%
FCX220603P000310002022-05-25 10:52AM EDT31.000.060.010.020.00-25578.13%
FCX220603P000315002022-05-27 12:43PM EDT31.500.020.020.03-0.07-77.78%137978.91%
FCX220603P000320002022-05-27 10:42AM EDT32.000.030.010.03-0.02-40.00%115771.88%
FCX220603P000325002022-05-27 3:47PM EDT32.500.030.020.03-0.03-50.00%3625769.53%
FCX220603P000330002022-05-27 2:50PM EDT33.000.040.020.03-0.02-33.33%1427564.84%
FCX220603P000335002022-05-27 3:40PM EDT33.500.030.030.04-0.16-84.21%128464.06%
FCX220603P000340002022-05-27 2:40PM EDT34.000.060.030.04-0.05-45.45%3634458.98%
FCX220603P000345002022-05-27 3:35PM EDT34.500.050.040.05-0.09-64.29%4113957.03%
FCX220603P000350002022-05-27 3:44PM EDT35.000.070.050.07-0.10-58.82%15362455.08%
FCX220603P000355002022-05-27 3:40PM EDT35.500.080.070.09-0.14-63.64%1026253.13%
FCX220603P000360002022-05-27 3:49PM EDT36.000.110.100.11-0.23-67.65%1822,28150.98%
FCX220603P000365002022-05-27 3:29PM EDT36.500.150.130.15-0.26-63.41%6513250.00%
FCX220603P000370002022-05-27 3:21PM EDT37.000.200.180.20-0.29-59.18%24148048.24%
FCX220603P000375002022-05-27 3:42PM EDT37.500.280.250.28-0.45-61.64%28512447.46%
FCX220603P000380002022-05-27 3:54PM EDT38.000.370.350.38-0.54-59.34%65189746.39%
FCX220603P000390002022-05-27 3:58PM EDT39.000.690.640.69-0.75-52.08%12912545.12%
FCX220603P000400002022-05-27 3:35PM EDT40.001.151.091.15-0.92-44.44%1019643.85%
FCX220603P000405002022-05-27 3:36PM EDT40.501.461.391.45-0.81-35.68%363643.65%
FCX220603P000410002022-05-27 3:35PM EDT41.001.771.721.80-1.34-43.09%1121244.04%
FCX220603P000420002022-05-27 1:38PM EDT42.003.102.502.61-0.90-22.50%1726246.09%
FCX220603P000430002022-05-27 11:53AM EDT43.003.793.353.50-0.79-17.25%44348.24%
FCX220603P000440002022-05-27 12:02PM EDT44.004.754.354.45-1.01-17.53%14351.95%
FCX220603P000450002022-05-25 3:08PM EDT45.007.125.305.450.00-126860.35%
FCX220603P000460002022-05-27 3:36PM EDT46.006.396.306.45-1.24-16.25%567253.13%
FCX220603P000470002022-05-26 11:58AM EDT47.008.777.307.500.00-12366.41%
FCX220603P000480002022-05-25 9:44AM EDT48.0010.858.308.500.00-12673.05%
FCX220603P000490002022-05-16 12:18PM EDT49.0013.829.309.500.00-1079.30%
FCX220603P000500002022-05-11 11:27AM EDT50.0016.1010.3010.500.00-1085.55%
FCX220603P000510002022-05-20 3:51PM EDT51.0014.6211.3011.550.00-1097.66%
FCX220603P000520002022-05-16 12:03AM EDT52.0015.9012.3012.650.00--0114.06%
FCX220603P000600002022-05-16 12:03AM EDT60.0023.6020.3020.400.00--050.00%