Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240328C00030000 | 2024-03-25 12:22PM EDT | 30.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328C00031000 | 2024-03-04 3:48PM EDT | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328C00032000 | 2024-03-26 11:48AM EDT | 32.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
FCX240328C00033000 | 2024-03-21 12:16PM EDT | 33.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FCX240328C00034000 | 2024-03-06 12:02PM EDT | 34.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328C00035000 | 2024-03-14 9:59AM EDT | 35.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328C00036000 | 2024-03-27 10:30AM EDT | 36.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328C00037000 | 2024-03-27 3:03PM EDT | 37.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FCX240328C00037500 | 2024-03-11 9:52AM EDT | 37.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
FCX240328C00038000 | 2024-03-27 9:49AM EDT | 38.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328C00039000 | 2024-03-27 1:07PM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
FCX240328C00039500 | 2024-03-27 2:15PM EDT | 39.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
FCX240328C00040000 | 2024-03-27 3:56PM EDT | 40.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
FCX240328C00040500 | 2024-03-27 2:32PM EDT | 40.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
FCX240328C00041000 | 2024-03-27 3:26PM EDT | 41.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
FCX240328C00041500 | 2024-03-26 9:36AM EDT | 41.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328C00042000 | 2024-03-27 2:54PM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FCX240328C00042500 | 2024-03-27 3:49PM EDT | 42.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
FCX240328C00043000 | 2024-03-27 3:24PM EDT | 43.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
FCX240328C00043500 | 2024-03-27 10:58AM EDT | 43.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FCX240328C00044000 | 2024-03-27 3:47PM EDT | 44.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
FCX240328C00044500 | 2024-03-27 3:59PM EDT | 44.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
FCX240328C00045000 | 2024-03-27 3:56PM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9,031 | 0 | 0.00% |
FCX240328C00045500 | 2024-03-27 3:59PM EDT | 45.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,013 | 0 | 0.00% |
FCX240328C00046000 | 2024-03-27 3:59PM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4,731 | 0 | 1.56% |
FCX240328C00046500 | 2024-03-27 3:58PM EDT | 46.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,369 | 0 | 6.25% |
FCX240328C00047000 | 2024-03-27 3:59PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,177 | 0 | 12.50% |
FCX240328C00047500 | 2024-03-27 3:54PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
FCX240328C00048000 | 2024-03-27 3:58PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
FCX240328C00048500 | 2024-03-26 10:31AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
FCX240328C00049000 | 2024-03-27 2:49PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
FCX240328C00049500 | 2024-03-25 10:26AM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
FCX240328C00050000 | 2024-03-26 2:30PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
FCX240328C00051000 | 2024-03-25 2:47PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
FCX240328C00052000 | 2024-03-25 9:48AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
FCX240328C00053000 | 2024-03-25 3:40PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FCX240328C00055000 | 2024-03-21 9:41AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240328P00029000 | 2024-02-22 3:39PM EDT | 29.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 459.38% |
FCX240328P00031000 | 2024-02-16 11:17AM EDT | 31.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 121 | 10 | 404.69% |
FCX240328P00032000 | 2024-03-06 1:18PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FCX240328P00033000 | 2024-03-14 10:05AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
FCX240328P00034000 | 2024-03-18 9:45AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FCX240328P00034500 | 2024-03-14 12:00PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
FCX240328P00035000 | 2024-03-26 12:36PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
FCX240328P00035500 | 2024-03-14 12:08PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
FCX240328P00036000 | 2024-03-20 2:58PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
FCX240328P00036500 | 2024-03-21 9:52AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FCX240328P00037000 | 2024-03-21 2:15PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
FCX240328P00037500 | 2024-03-15 3:31PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
FCX240328P00038000 | 2024-03-22 11:11AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FCX240328P00038500 | 2024-03-19 10:40AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
FCX240328P00039000 | 2024-03-25 9:45AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
FCX240328P00039500 | 2024-03-26 12:56PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
FCX240328P00040000 | 2024-03-26 2:04PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
FCX240328P00040500 | 2024-03-22 10:42AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
FCX240328P00041000 | 2024-03-27 12:03PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FCX240328P00041500 | 2024-03-27 12:49PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
FCX240328P00042000 | 2024-03-27 2:57PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
FCX240328P00042500 | 2024-03-27 10:19AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
FCX240328P00043000 | 2024-03-27 3:53PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
FCX240328P00043500 | 2024-03-27 2:28PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
FCX240328P00044000 | 2024-03-27 3:10PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
FCX240328P00044500 | 2024-03-27 3:04PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
FCX240328P00045000 | 2024-03-27 3:43PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
FCX240328P00045500 | 2024-03-27 3:57PM EDT | 45.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,578 | 0 | 6.25% |
FCX240328P00046000 | 2024-03-27 3:59PM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 0.00% |
FCX240328P00046500 | 2024-03-27 1:20PM EDT | 46.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
FCX240328P00047000 | 2024-03-27 1:39PM EDT | 47.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
FCX240328P00047500 | 2024-03-20 3:33PM EDT | 47.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
FCX240328P00048500 | 2024-03-26 3:00PM EDT | 48.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
FCX240328P00050000 | 2024-03-26 3:00PM EDT | 50.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
FCX240328P00051000 | 2024-03-26 2:48PM EDT | 51.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FCX240328P00055000 | 2024-03-15 2:57PM EDT | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |