UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.95-0.21 (-0.49%)
At close: 04:03PM EST
42.95 0.00 (0.00%)
After hours: 06:34PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230210C000290002023-02-06 9:34AM EST29.0013.8613.8514.10-0.69-4.74%16148.44%
FCX230210C000330002023-01-30 10:30AM EST33.0011.859.8510.100.00-13104.69%
FCX230210C000340002023-01-30 10:54AM EST34.0010.658.859.100.00-23793.75%
FCX230210C000350002023-02-03 2:56PM EST35.008.157.858.050.00-51150.00%
FCX230210C000360002023-02-06 11:58AM EST36.006.856.857.10-1.22-15.12%51273.44%
FCX230210C000370002023-02-02 9:48AM EST37.005.955.906.15-1.15-16.20%13077.34%
FCX230210C000380002023-02-06 11:59AM EST38.004.884.905.10-1.27-20.65%101560.94%
FCX230210C000385002023-02-02 9:45AM EST38.505.854.454.650.00--264.45%
FCX230210C000390002023-01-30 2:11PM EST39.005.503.904.150.00-61454.69%
FCX230210C000395002023-02-06 10:17AM EST39.502.903.503.60-1.84-38.82%4852.34%
FCX230210C000400002023-02-06 12:44PM EST40.003.053.003.15-0.30-8.96%2077456.84%
FCX230210C000405002023-02-06 9:38AM EST40.502.302.582.72-1.39-37.67%22755.47%
FCX230210C000410002023-02-06 12:57PM EST41.002.142.152.28-0.74-25.69%2018552.15%
FCX230210C000415002023-02-06 1:50PM EST41.501.681.751.88-0.41-19.62%66850.29%
FCX230210C000420002023-02-06 3:30PM EST42.001.341.391.45-0.45-25.14%1219945.22%
FCX230210C000425002023-02-06 3:30PM EST42.501.031.071.12-0.22-17.60%5904843.95%
FCX230210C000430002023-02-06 3:58PM EST43.000.850.790.83-0.18-17.48%41722442.58%
FCX230210C000435002023-02-06 3:55PM EST43.500.600.570.60-0.15-20.00%40885941.99%
FCX230210C000440002023-02-06 3:59PM EST44.000.410.390.42-0.15-26.79%87390141.50%
FCX230210C000445002023-02-06 3:53PM EST44.500.280.260.29-0.13-31.71%20283941.60%
FCX230210C000450002023-02-06 3:47PM EST45.000.170.170.19-0.12-41.38%96399141.41%
FCX230210C000455002023-02-06 3:59PM EST45.500.120.100.13-0.08-40.00%13968542.19%
FCX230210C000460002023-02-06 3:52PM EST46.000.070.060.08-0.08-53.33%1431,28641.80%
FCX230210C000465002023-02-06 2:39PM EST46.500.050.050.06-0.05-50.00%1333143.75%
FCX230210C000470002023-02-06 2:50PM EST47.000.030.030.04-0.05-62.50%153,24844.53%
FCX230210C000475002023-02-06 3:53PM EST47.500.030.020.03-0.02-40.00%1217346.09%
FCX230210C000480002023-02-06 3:22PM EST48.000.020.010.03-0.02-50.00%3135350.00%
FCX230210C000485002023-02-03 3:04PM EST48.500.020.010.030.00-5715950.78%
FCX230210C000490002023-02-06 10:13AM EST49.000.010.000.02-0.01-50.00%31,02553.91%
FCX230210C000495002023-01-31 12:54PM EST49.500.100.000.020.00-83652.34%
FCX230210C000500002023-02-06 1:44PM EST50.000.010.010.02-0.01-50.00%3852958.59%
FCX230210C000510002023-02-01 10:49AM EST51.000.020.000.020.00-472762.50%
FCX230210C000520002023-01-31 12:18PM EST52.000.030.000.020.00-77367.19%
FCX230210C000530002023-01-31 3:59PM EST53.000.030.000.020.00-63073.44%
FCX230210C000540002023-02-02 9:35AM EST54.000.050.000.030.00-13182.81%
FCX230210C000550002023-01-30 1:29PM EST55.000.010.000.010.00-2678.13%
FCX230210C000560002023-01-13 3:47PM EST56.000.100.000.010.00--184.38%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230210P000280002023-01-04 10:12AM EST28.000.180.000.040.00--6156.25%
FCX230210P000290002022-12-30 1:18PM EST29.000.250.000.030.00-11139.06%
FCX230210P000300002023-01-06 1:25PM EST30.000.060.000.040.00-1601132.81%
FCX230210P000320002023-02-06 10:52AM EST32.000.010.000.010.00-10593.75%
FCX230210P000330002023-01-17 12:48PM EST33.000.030.000.100.00-713115.63%
FCX230210P000340002023-01-20 12:38PM EST34.000.050.000.040.00-101590.63%
FCX230210P000350002023-02-06 2:39PM EST35.000.020.010.02-0.05-71.43%93578.13%
FCX230210P000360002023-02-01 2:44PM EST36.000.030.000.030.00-1413968.75%
FCX230210P000370002023-02-06 1:52PM EST37.000.030.000.03+0.01+50.00%1221459.38%
FCX230210P000375002023-02-03 3:03PM EST37.500.030.010.030.00-10010056.25%
FCX230210P000380002023-02-06 3:57PM EST38.000.030.020.03-0.01-25.00%40924453.91%
FCX230210P000385002023-02-06 3:57PM EST38.500.020.020.03-0.02-50.00%1571750.39%
FCX230210P000390002023-02-06 1:35PM EST39.000.050.030.07-0.02-28.57%4716950.00%
FCX230210P000395002023-02-06 1:46PM EST39.500.090.050.06-0.01-10.00%236646.48%
FCX230210P000400002023-02-06 3:36PM EST40.000.090.080.09-0.05-35.71%83563445.12%
FCX230210P000405002023-02-06 2:33PM EST40.500.130.120.14-0.06-31.58%18272544.34%
FCX230210P000410002023-02-06 3:50PM EST41.000.200.190.21-0.07-25.93%1,3611,23943.56%
FCX230210P000415002023-02-06 3:58PM EST41.500.280.290.32-0.10-26.32%65715043.46%
FCX230210P000420002023-02-06 3:59PM EST42.000.430.420.46-0.06-12.24%26870842.97%
FCX230210P000425002023-02-06 2:04PM EST42.500.640.590.64-0.08-11.11%15934842.38%
FCX230210P000430002023-02-06 3:59PM EST43.000.820.810.86-0.07-7.87%2751,09141.60%
FCX230210P000435002023-02-06 3:31PM EST43.501.161.091.14+0.01+0.87%3121,31941.41%
FCX230210P000440002023-02-06 3:57PM EST44.001.391.391.49-0.02-1.42%603,39042.68%
FCX230210P000445002023-02-06 3:47PM EST44.501.841.731.86-0.03-1.60%27786542.87%
FCX230210P000450002023-02-06 10:35AM EST45.002.832.122.27+0.71+33.49%102,88943.56%
FCX230210P000455002023-02-03 12:39PM EST45.501.852.552.740.00-1311147.46%
FCX230210P000460002023-02-06 12:54PM EST46.003.243.003.25+0.33+11.34%1,0221,58754.10%
FCX230210P000465002023-02-06 11:24AM EST46.503.603.503.70+0.30+9.09%6754.88%
FCX230210P000470002023-02-06 2:03PM EST47.004.154.004.20+1.35+48.21%438260.16%
FCX230210P000475002023-02-06 11:38AM EST47.504.604.454.70+0.30+6.98%18365.23%
FCX230210P000480002023-02-06 9:52AM EST48.005.454.955.15+0.66+13.78%73963.67%
FCX230210P000490002023-02-02 9:52AM EST49.004.955.956.150.00--572.27%
FCX230210P000500002023-02-06 10:25AM EST50.007.756.957.15+2.75+55.00%1880.86%
FCX230210P000590002023-02-01 2:46PM EST59.0014.4515.9016.150.00--1144.53%