FCX - Freeport-McMoRan Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230602C000250002023-05-26 11:48AM EDT25.009.629.659.90+9.62-50106.25%
FCX230602C000260002023-05-12 2:08PM EDT26.008.758.708.900.00--3120.31%
FCX230602C000285002023-05-23 9:45AM EDT28.506.356.206.450.00--196.09%
FCX230602C000290002023-05-24 2:00PM EDT29.004.455.705.900.00--179.69%
FCX230602C000300002023-05-26 3:19PM EDT30.004.854.754.85+1.16+31.44%2051,60767.19%
FCX230602C000305002023-05-26 12:41PM EDT30.504.244.254.35-1.11-20.75%2260.94%
FCX230602C000310002023-05-26 10:13AM EDT31.003.773.753.90+0.94+33.22%1461.33%
FCX230602C000315002023-05-26 11:48AM EDT31.503.133.253.40+0.79+33.76%51554.30%
FCX230602C000320002023-05-26 3:37PM EDT32.002.802.792.92+0.94+50.54%107152.73%
FCX230602C000325002023-05-26 11:56AM EDT32.502.202.362.44+0.85+62.96%1608451.17%
FCX230602C000330002023-05-26 3:35PM EDT33.001.941.902.00+0.80+70.18%4410852.54%
FCX230602C000335002023-05-26 3:24PM EDT33.501.551.531.59+0.70+82.35%841,22750.20%
FCX230602C000340002023-05-26 3:58PM EDT34.001.191.171.21+0.58+95.08%1412,44647.66%
FCX230602C000345002023-05-26 3:57PM EDT34.500.870.860.89+0.47+117.50%32145946.19%
FCX230602C000350002023-05-26 3:57PM EDT35.000.620.620.63+0.36+138.46%7681,63745.41%
FCX230602C000355002023-05-26 3:55PM EDT35.500.420.410.44+0.24+133.33%21726745.70%
FCX230602C000360002023-05-26 3:52PM EDT36.000.270.270.29+0.14+107.69%1,4451,35845.41%
FCX230602C000365002023-05-26 3:59PM EDT36.500.180.170.19+0.10+125.00%40016445.90%
FCX230602C000370002023-05-26 3:42PM EDT37.000.120.110.13+0.07+140.00%47340747.27%
FCX230602C000375002023-05-26 3:52PM EDT37.500.070.070.08+0.03+75.00%351,75547.46%
FCX230602C000380002023-05-26 2:21PM EDT38.000.040.040.05+0.01+33.33%281,67248.05%
FCX230602C000385002023-05-26 12:35PM EDT38.500.030.030.04+0.01+50.00%116050.00%
FCX230602C000390002023-05-26 3:56PM EDT39.000.030.020.03+0.01+50.00%1636151.56%
FCX230602C000395002023-05-26 10:35AM EDT39.500.020.010.030.00-6301754.69%
FCX230602C000400002023-05-26 11:57AM EDT40.000.010.010.030.00-1361358.59%
FCX230602C000405002023-05-22 10:28AM EDT40.500.040.000.020.00-12157.81%
FCX230602C000410002023-05-26 1:12PM EDT41.000.010.000.030.00-128964.84%
FCX230602C000415002023-05-22 12:11PM EDT41.500.020.000.010.00--359.38%
FCX230602C000420002023-05-23 12:27PM EDT42.000.020.000.020.00-258068.75%
FCX230602C000430002023-05-24 9:38AM EDT43.000.020.000.030.00-69779.69%
FCX230602C000440002023-05-24 3:08PM EDT44.000.030.000.030.00-33687.50%
FCX230602C000450002023-05-19 9:37AM EDT45.000.040.000.020.00-120690.63%
FCX230602C000460002023-05-12 2:30PM EDT46.000.030.000.020.00-34296.88%
FCX230602C000470002023-05-05 10:23AM EDT47.000.090.000.020.00-231103.13%
FCX230602C000480002023-05-12 12:20PM EDT48.000.030.000.020.00-8082109.38%
FCX230602C000490002023-04-21 11:57AM EDT49.000.100.000.030.00-20121.88%
FCX230602C000500002023-05-24 3:53PM EDT50.000.020.000.030.00-45128.13%
FCX230602C000510002023-04-20 9:33AM EDT51.000.380.000.030.00--4132.81%
FCX230602C000550002023-05-24 2:21PM EDT55.000.030.000.010.00-519137.50%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230602P000250002023-05-04 9:55AM EDT25.000.040.000.030.00-12121.88%
FCX230602P000260002023-05-12 9:44AM EDT26.000.340.000.030.00--1109.38%
FCX230602P000270002023-05-26 2:36PM EDT27.000.020.000.020.00-61090.63%
FCX230602P000280002023-05-24 2:53PM EDT28.000.030.000.030.00-279784.38%
FCX230602P000285002023-05-24 10:21AM EDT28.500.030.000.030.00--278.13%
FCX230602P000290002023-05-26 3:20PM EDT29.000.020.000.03-0.03-60.00%252471.88%
FCX230602P000295002023-05-26 10:28AM EDT29.500.020.010.03-0.05-71.43%124868.75%
FCX230602P000300002023-05-26 2:35PM EDT30.000.020.010.03-0.02-50.00%71,29862.50%
FCX230602P000305002023-05-26 2:04PM EDT30.500.030.020.03-0.04-57.14%155759.38%
FCX230602P000310002023-05-26 3:43PM EDT31.000.040.030.05-0.06-60.00%2866157.81%
FCX230602P000315002023-05-26 12:23PM EDT31.500.050.050.06-0.17-77.27%2626454.30%
FCX230602P000320002023-05-26 3:58PM EDT32.000.070.070.08-0.15-68.18%33040851.17%
FCX230602P000325002023-05-26 3:54PM EDT32.500.130.110.12-0.24-64.86%1222,25049.81%
FCX230602P000330002023-05-26 3:58PM EDT33.000.180.170.19-0.35-66.04%3,6496,22848.83%
FCX230602P000335002023-05-26 3:58PM EDT33.500.270.260.28-0.48-64.00%2081,62147.07%
FCX230602P000340002023-05-26 3:53PM EDT34.000.410.390.42-0.55-57.29%14856846.29%
FCX230602P000345002023-05-26 3:47PM EDT34.500.600.580.61-0.70-53.85%58419045.61%
FCX230602P000350002023-05-26 3:57PM EDT35.000.840.810.85-0.83-49.70%2011,51944.73%
FCX230602P000355002023-05-26 3:34PM EDT35.501.151.121.16-0.85-42.50%828345.02%
FCX230602P000360002023-05-26 3:43PM EDT36.001.541.471.52-0.97-38.65%311,06745.41%
FCX230602P000365002023-05-26 3:32PM EDT36.501.901.861.94-1.28-40.25%108847.66%
FCX230602P000370002023-05-26 3:48PM EDT37.002.372.312.40-1.03-30.29%1729351.56%
FCX230602P000375002023-05-19 1:50PM EDT37.502.132.772.860.00-252854.10%
FCX230602P000380002023-05-26 10:25AM EDT38.003.053.203.35-1.30-29.89%9459.38%
FCX230602P000385002023-05-26 3:06PM EDT38.503.653.703.80-1.44-28.29%57257.42%
FCX230602P000390002023-05-26 12:11PM EDT39.004.404.204.40-1.25-22.12%63262.89%
FCX230602P000395002023-05-25 2:24PM EDT39.505.854.704.900.00-1068.36%
FCX230602P000400002023-05-26 9:50AM EDT40.005.425.205.35-1.03-15.97%338167.58%
FCX230602P000405002023-05-22 11:00AM EDT40.504.705.705.850.00--072.27%
FCX230602P000410002023-05-25 3:21PM EDT41.007.456.206.400.00-1783.59%
FCX230602P000420002023-05-18 12:07PM EDT42.006.507.207.350.00-3585.94%
FCX230602P000430002023-05-26 3:07PM EDT43.008.158.208.35+1.49+22.37%1094.53%
FCX230602P000440002023-05-22 12:01PM EDT44.008.109.109.400.00-1090.63%
FCX230602P000450002023-04-25 12:08PM EDT45.007.7011.2011.500.00-10243.95%
FCX230602P000470002023-04-14 3:51PM EDT47.004.7011.9012.200.00--00.00%
FCX230602P000490002023-04-20 9:44AM EDT49.007.8513.1013.450.00--00.00%