UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.43 +0.32 (+0.43%) GOLD FUTURES
1,880.70 +1.20 (+0.06%) DOW
33,891.02 -34.99 (-0.10%) BTC-GBP
18,926.80 -252.22 (-1.32%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230210C00029000 | 2023-02-06 9:34AM EST | 29.00 | 13.86 | 13.85 | 14.10 | -0.69 | -4.74% | 1 | 6 | 148.44% |
| FCX230210C00033000 | 2023-01-30 10:30AM EST | 33.00 | 11.85 | 9.85 | 10.10 | 0.00 | - | 1 | 3 | 104.69% |
| FCX230210C00034000 | 2023-01-30 10:54AM EST | 34.00 | 10.65 | 8.85 | 9.10 | 0.00 | - | 2 | 37 | 93.75% |
| FCX230210C00035000 | 2023-02-03 2:56PM EST | 35.00 | 8.15 | 7.85 | 8.05 | 0.00 | - | 5 | 11 | 50.00% |
| FCX230210C00036000 | 2023-02-06 11:58AM EST | 36.00 | 6.85 | 6.85 | 7.10 | -1.22 | -15.12% | 5 | 12 | 73.44% |
| FCX230210C00037000 | 2023-02-02 9:48AM EST | 37.00 | 5.95 | 5.90 | 6.15 | -1.15 | -16.20% | 1 | 30 | 77.34% |
| FCX230210C00038000 | 2023-02-06 11:59AM EST | 38.00 | 4.88 | 4.90 | 5.10 | -1.27 | -20.65% | 10 | 15 | 60.94% |
| FCX230210C00038500 | 2023-02-02 9:45AM EST | 38.50 | 5.85 | 4.45 | 4.65 | 0.00 | - | - | 2 | 64.45% |
| FCX230210C00039000 | 2023-01-30 2:11PM EST | 39.00 | 5.50 | 3.90 | 4.15 | 0.00 | - | 6 | 14 | 54.69% |
| FCX230210C00039500 | 2023-02-06 10:17AM EST | 39.50 | 2.90 | 3.50 | 3.60 | -1.84 | -38.82% | 4 | 8 | 52.34% |
| FCX230210C00040000 | 2023-02-06 12:44PM EST | 40.00 | 3.05 | 3.00 | 3.15 | -0.30 | -8.96% | 207 | 74 | 56.84% |
| FCX230210C00040500 | 2023-02-06 9:38AM EST | 40.50 | 2.30 | 2.58 | 2.72 | -1.39 | -37.67% | 2 | 27 | 55.47% |
| FCX230210C00041000 | 2023-02-06 12:57PM EST | 41.00 | 2.14 | 2.15 | 2.28 | -0.74 | -25.69% | 20 | 185 | 52.15% |
| FCX230210C00041500 | 2023-02-06 1:50PM EST | 41.50 | 1.68 | 1.75 | 1.88 | -0.41 | -19.62% | 66 | 8 | 50.29% |
| FCX230210C00042000 | 2023-02-06 3:30PM EST | 42.00 | 1.34 | 1.39 | 1.45 | -0.45 | -25.14% | 121 | 99 | 45.22% |
| FCX230210C00042500 | 2023-02-06 3:30PM EST | 42.50 | 1.03 | 1.07 | 1.12 | -0.22 | -17.60% | 590 | 48 | 43.95% |
| FCX230210C00043000 | 2023-02-06 3:58PM EST | 43.00 | 0.85 | 0.79 | 0.83 | -0.18 | -17.48% | 417 | 224 | 42.58% |
| FCX230210C00043500 | 2023-02-06 3:55PM EST | 43.50 | 0.60 | 0.57 | 0.60 | -0.15 | -20.00% | 408 | 859 | 41.99% |
| FCX230210C00044000 | 2023-02-06 3:59PM EST | 44.00 | 0.41 | 0.39 | 0.42 | -0.15 | -26.79% | 873 | 901 | 41.50% |
| FCX230210C00044500 | 2023-02-06 3:53PM EST | 44.50 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 202 | 839 | 41.60% |
| FCX230210C00045000 | 2023-02-06 3:47PM EST | 45.00 | 0.17 | 0.17 | 0.19 | -0.12 | -41.38% | 963 | 991 | 41.41% |
| FCX230210C00045500 | 2023-02-06 3:59PM EST | 45.50 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 139 | 685 | 42.19% |
| FCX230210C00046000 | 2023-02-06 3:52PM EST | 46.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 143 | 1,286 | 41.80% |
| FCX230210C00046500 | 2023-02-06 2:39PM EST | 46.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 13 | 331 | 43.75% |
| FCX230210C00047000 | 2023-02-06 2:50PM EST | 47.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 15 | 3,248 | 44.53% |
| FCX230210C00047500 | 2023-02-06 3:53PM EST | 47.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 173 | 46.09% |
| FCX230210C00048000 | 2023-02-06 3:22PM EST | 48.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 31 | 353 | 50.00% |
| FCX230210C00048500 | 2023-02-03 3:04PM EST | 48.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 159 | 50.78% |
| FCX230210C00049000 | 2023-02-06 10:13AM EST | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1,025 | 53.91% |
| FCX230210C00049500 | 2023-01-31 12:54PM EST | 49.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 8 | 36 | 52.34% |
| FCX230210C00050000 | 2023-02-06 1:44PM EST | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 529 | 58.59% |
| FCX230210C00051000 | 2023-02-01 10:49AM EST | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 727 | 62.50% |
| FCX230210C00052000 | 2023-01-31 12:18PM EST | 52.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 73 | 67.19% |
| FCX230210C00053000 | 2023-01-31 3:59PM EST | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 30 | 73.44% |
| FCX230210C00054000 | 2023-02-02 9:35AM EST | 54.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 82.81% |
| FCX230210C00055000 | 2023-01-30 1:29PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 78.13% |
| FCX230210C00056000 | 2023-01-13 3:47PM EST | 56.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230210P00028000 | 2023-01-04 10:12AM EST | 28.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 6 | 156.25% |
| FCX230210P00029000 | 2022-12-30 1:18PM EST | 29.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 139.06% |
| FCX230210P00030000 | 2023-01-06 1:25PM EST | 30.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 160 | 1 | 132.81% |
| FCX230210P00032000 | 2023-02-06 10:52AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5 | 93.75% |
| FCX230210P00033000 | 2023-01-17 12:48PM EST | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 71 | 3 | 115.63% |
| FCX230210P00034000 | 2023-01-20 12:38PM EST | 34.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 90.63% |
| FCX230210P00035000 | 2023-02-06 2:39PM EST | 35.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 9 | 35 | 78.13% |
| FCX230210P00036000 | 2023-02-01 2:44PM EST | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 139 | 68.75% |
| FCX230210P00037000 | 2023-02-06 1:52PM EST | 37.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 122 | 14 | 59.38% |
| FCX230210P00037500 | 2023-02-03 3:03PM EST | 37.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 100 | 56.25% |
| FCX230210P00038000 | 2023-02-06 3:57PM EST | 38.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 409 | 244 | 53.91% |
| FCX230210P00038500 | 2023-02-06 3:57PM EST | 38.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 157 | 17 | 50.39% |
| FCX230210P00039000 | 2023-02-06 1:35PM EST | 39.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 47 | 169 | 50.00% |
| FCX230210P00039500 | 2023-02-06 1:46PM EST | 39.50 | 0.09 | 0.05 | 0.06 | -0.01 | -10.00% | 23 | 66 | 46.48% |
| FCX230210P00040000 | 2023-02-06 3:36PM EST | 40.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 835 | 634 | 45.12% |
| FCX230210P00040500 | 2023-02-06 2:33PM EST | 40.50 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 182 | 725 | 44.34% |
| FCX230210P00041000 | 2023-02-06 3:50PM EST | 41.00 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 1,361 | 1,239 | 43.56% |
| FCX230210P00041500 | 2023-02-06 3:58PM EST | 41.50 | 0.28 | 0.29 | 0.32 | -0.10 | -26.32% | 657 | 150 | 43.46% |
| FCX230210P00042000 | 2023-02-06 3:59PM EST | 42.00 | 0.43 | 0.42 | 0.46 | -0.06 | -12.24% | 268 | 708 | 42.97% |
| FCX230210P00042500 | 2023-02-06 2:04PM EST | 42.50 | 0.64 | 0.59 | 0.64 | -0.08 | -11.11% | 159 | 348 | 42.38% |
| FCX230210P00043000 | 2023-02-06 3:59PM EST | 43.00 | 0.82 | 0.81 | 0.86 | -0.07 | -7.87% | 275 | 1,091 | 41.60% |
| FCX230210P00043500 | 2023-02-06 3:31PM EST | 43.50 | 1.16 | 1.09 | 1.14 | +0.01 | +0.87% | 312 | 1,319 | 41.41% |
| FCX230210P00044000 | 2023-02-06 3:57PM EST | 44.00 | 1.39 | 1.39 | 1.49 | -0.02 | -1.42% | 60 | 3,390 | 42.68% |
| FCX230210P00044500 | 2023-02-06 3:47PM EST | 44.50 | 1.84 | 1.73 | 1.86 | -0.03 | -1.60% | 277 | 865 | 42.87% |
| FCX230210P00045000 | 2023-02-06 10:35AM EST | 45.00 | 2.83 | 2.12 | 2.27 | +0.71 | +33.49% | 10 | 2,889 | 43.56% |
| FCX230210P00045500 | 2023-02-03 12:39PM EST | 45.50 | 1.85 | 2.55 | 2.74 | 0.00 | - | 13 | 111 | 47.46% |
| FCX230210P00046000 | 2023-02-06 12:54PM EST | 46.00 | 3.24 | 3.00 | 3.25 | +0.33 | +11.34% | 1,022 | 1,587 | 54.10% |
| FCX230210P00046500 | 2023-02-06 11:24AM EST | 46.50 | 3.60 | 3.50 | 3.70 | +0.30 | +9.09% | 6 | 7 | 54.88% |
| FCX230210P00047000 | 2023-02-06 2:03PM EST | 47.00 | 4.15 | 4.00 | 4.20 | +1.35 | +48.21% | 43 | 82 | 60.16% |
| FCX230210P00047500 | 2023-02-06 11:38AM EST | 47.50 | 4.60 | 4.45 | 4.70 | +0.30 | +6.98% | 18 | 3 | 65.23% |
| FCX230210P00048000 | 2023-02-06 9:52AM EST | 48.00 | 5.45 | 4.95 | 5.15 | +0.66 | +13.78% | 7 | 39 | 63.67% |
| FCX230210P00049000 | 2023-02-02 9:52AM EST | 49.00 | 4.95 | 5.95 | 6.15 | 0.00 | - | - | 5 | 72.27% |
| FCX230210P00050000 | 2023-02-06 10:25AM EST | 50.00 | 7.75 | 6.95 | 7.15 | +2.75 | +55.00% | 1 | 8 | 80.86% |
| FCX230210P00059000 | 2023-02-01 2:46PM EST | 59.00 | 14.45 | 15.90 | 16.15 | 0.00 | - | - | 1 | 144.53% |
© 2023 Yahoo. All rights reserved.
