UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.82-0.63 (-1.39%)
At close: 04:03PM EST
44.82 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230203C000310002023-01-26 10:06AM EST31.0013.5013.7013.950.00-12106.25%
FCX230203C000320002023-01-20 11:05AM EST32.0012.6512.7512.950.00-11120.31%
FCX230203C000340002023-01-26 9:35AM EST34.0011.7010.7510.950.00-17101.56%
FCX230203C000350002023-01-27 3:04PM EST35.0010.279.759.95+0.47+4.80%13292.19%
FCX230203C000360002023-01-26 12:28PM EST36.008.688.758.950.00-74882.81%
FCX230203C000370002023-01-26 9:43AM EST37.008.407.757.950.00-12673.44%
FCX230203C000380002023-01-27 10:57AM EST38.006.826.756.95+0.32+4.92%14664.84%
FCX230203C000390002023-01-26 3:41PM EST39.006.435.805.950.00-129662.11%
FCX230203C000400002023-01-27 3:39PM EST40.005.004.854.95+0.25+5.26%21033257.03%
FCX230203C000405002023-01-27 11:53AM EST40.504.424.354.50+0.17+4.00%253655.47%
FCX230203C000410002023-01-27 3:55PM EST41.003.903.904.00+0.12+3.17%2229153.13%
FCX230203C000415002023-01-27 1:57PM EST41.503.773.403.55+0.12+3.29%42550.00%
FCX230203C000420002023-01-27 3:25PM EST42.003.273.003.10+0.04+1.24%2223950.39%
FCX230203C000425002023-01-27 11:01AM EST42.502.652.582.65-0.69-20.66%53350.68%
FCX230203C000430002023-01-27 3:08PM EST43.002.552.182.26-0.04-1.54%2116250.00%
FCX230203C000435002023-01-27 3:57PM EST43.501.821.811.88-0.57-23.85%5425548.54%
FCX230203C000440002023-01-27 3:55PM EST44.001.501.491.54-0.21-12.28%4825447.56%
FCX230203C000445002023-01-27 3:58PM EST44.501.181.191.23-0.49-29.34%14914246.48%
FCX230203C000450002023-01-27 3:56PM EST45.000.930.930.97-0.46-33.09%2711,09246.05%
FCX230203C000455002023-01-27 3:55PM EST45.500.710.700.75-0.40-36.04%5302,54845.70%
FCX230203C000460002023-01-27 3:59PM EST46.000.550.520.57-0.37-40.22%52196245.51%
FCX230203C000465002023-01-27 3:58PM EST46.500.390.390.41-0.29-42.65%9548944.63%
FCX230203C000470002023-01-27 3:59PM EST47.000.280.270.30-0.26-48.15%30861844.73%
FCX230203C000475002023-01-27 3:54PM EST47.500.200.190.20-0.22-52.38%59026943.65%
FCX230203C000480002023-01-27 3:58PM EST48.000.140.130.15-0.18-56.25%8927644.73%
FCX230203C000490002023-01-27 3:33PM EST49.000.090.060.07-0.09-50.00%20860144.92%
FCX230203C000495002023-01-27 11:20AM EST49.500.060.040.06-0.07-53.85%15947.27%
FCX230203C000500002023-01-27 3:58PM EST50.000.030.030.04-0.07-70.00%4484947.27%
FCX230203C000510002023-01-27 3:15PM EST51.000.020.020.03-0.03-60.00%77412250.00%
FCX230203C000520002023-01-25 3:59PM EST52.000.080.010.020.00-10328252.34%
FCX230203C000540002023-01-25 1:04PM EST54.000.030.000.030.00-5110063.28%
FCX230203C000550002023-01-25 11:24AM EST55.000.020.000.030.00-3218968.75%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230203P000200002023-01-05 1:45PM EST20.000.040.000.030.00-11243.75%
FCX230203P000280002023-01-04 1:45PM EST28.000.070.000.030.00-703148.44%
FCX230203P000290002022-12-23 9:55AM EST29.000.270.000.030.00-11139.06%
FCX230203P000300002023-01-05 1:52PM EST30.000.110.000.030.00-11128.13%
FCX230203P000310002023-01-04 1:59PM EST31.000.200.000.030.00-13118.75%
FCX230203P000320002023-01-19 10:06AM EST32.000.030.000.030.00-26109.38%
FCX230203P000330002023-01-10 10:52AM EST33.000.070.000.030.00-2031101.56%
FCX230203P000340002023-01-19 2:23PM EST34.000.040.000.030.00-5492.19%
FCX230203P000350002023-01-27 11:16AM EST35.000.020.000.03-0.25-92.59%2216882.81%
FCX230203P000360002023-01-25 11:13AM EST36.000.020.000.030.00-33875.00%
FCX230203P000370002023-01-26 10:31AM EST37.000.020.010.030.00-31,38269.53%
FCX230203P000380002023-01-27 2:45PM EST38.000.020.010.03-0.02-50.00%1112360.94%
FCX230203P000390002023-01-26 2:45PM EST39.000.040.020.040.00-5526456.25%
FCX230203P000395002023-01-25 11:25AM EST39.500.040.030.040.00-10016853.13%
FCX230203P000400002023-01-27 3:25PM EST40.000.040.050.06-0.05-55.56%12940552.73%
FCX230203P000405002023-01-26 12:35PM EST40.500.140.060.080.00-2132650.59%
FCX230203P000410002023-01-27 3:58PM EST41.000.090.090.11-0.03-25.00%11067550.78%
FCX230203P000415002023-01-27 3:42PM EST41.500.120.130.15-0.10-45.45%2049349.61%
FCX230203P000420002023-01-27 3:49PM EST42.000.170.180.20-0.08-32.00%8969148.05%
FCX230203P000425002023-01-27 3:59PM EST42.500.260.260.28-0.02-7.14%5815847.46%
FCX230203P000430002023-01-27 3:59PM EST43.000.370.360.37+0.03+8.82%19656146.09%
FCX230203P000435002023-01-27 3:55PM EST43.500.510.490.52+0.05+10.87%14418146.48%
FCX230203P000440002023-01-27 3:55PM EST44.000.720.650.68+0.11+18.03%5291,30345.70%
FCX230203P000445002023-01-27 3:56PM EST44.500.880.850.89+0.14+18.92%4980345.61%
FCX230203P000450002023-01-27 3:58PM EST45.001.101.081.12+0.14+14.58%2761,03344.73%
FCX230203P000455002023-01-27 3:45PM EST45.501.301.361.40+0.08+6.56%827744.34%
FCX230203P000460002023-01-27 3:54PM EST46.001.731.671.73+0.27+18.49%451,40344.53%
FCX230203P000465002023-01-27 3:43PM EST46.501.922.022.08+0.22+12.94%1312444.04%
FCX230203P000470002023-01-27 3:29PM EST47.002.212.412.49+0.03+1.38%357145.31%
FCX230203P000480002023-01-27 10:52AM EST48.003.253.253.35+0.45+16.07%42646.29%
FCX230203P000500002023-01-27 10:57AM EST50.005.255.105.30-0.20-3.67%71659.18%
FCX230203P000550002023-01-12 12:58PM EST55.009.5510.1010.300.00--3271.88%
FCX230203P000650002023-01-26 10:32AM EST65.0019.9520.1520.250.00-120118.75%