UK Markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.16-0.55 (-1.26%)
At close: 04:03PM EST
43.04 -0.12 (-0.28%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230217C000150002022-08-02 1:13PM EST15.0015.0517.0017.250.00-1001490.00%
FCX230217C000200002022-08-09 11:10AM EST20.0011.0012.6012.700.00-51660.00%
FCX230217C000220002022-08-04 2:55PM EST22.008.4310.9511.050.00-2180.00%
FCX230217C000230002022-07-14 12:09PM EST23.005.4110.1510.250.00--20.00%
FCX230217C000240002022-07-28 12:35PM EST24.007.819.409.500.00--150.00%
FCX230217C000250002022-08-02 9:50AM EST25.007.008.708.850.00-180.00%
FCX230217C000260002022-08-11 9:49AM EST26.008.777.958.10+2.92+49.91%1500.00%
FCX230217C000270002022-08-01 12:43PM EST27.005.957.307.450.00--3390.00%
FCX230217C000280002022-08-11 11:41AM EST28.006.956.706.85+0.65+10.32%53070.00%
FCX230217C000290002022-08-01 8:30AM EST29.005.656.106.250.00--460.00%
FCX230217C000300002022-08-11 10:05AM EST30.006.115.505.70+1.31+27.29%23520.00%
FCX230217C000310002022-08-10 8:56AM EST31.004.655.055.20+0.30+6.90%6230.00%
FCX230217C000320002022-08-11 10:13AM EST32.004.954.604.70+0.65+15.12%121680.00%
FCX230217C000330002022-08-11 10:50AM EST33.004.384.154.25+0.68+18.38%1810,2170.00%
FCX230217C000340002022-08-11 10:18AM EST34.004.003.703.85+0.90+29.03%134020.00%
FCX230217C000350002022-08-11 11:42AM EST35.003.553.353.45+0.59+19.93%3461580.00%
FCX230217C000360002022-08-11 9:13AM EST36.003.403.053.15+0.73+27.34%3760.00%
FCX230217C000370002022-08-11 8:42AM EST37.002.942.722.79+0.64+27.83%2810.00%
FCX230217C000380002022-08-11 12:30PM EST38.002.582.452.51+0.32+14.16%11430.00%
FCX230217C000390002022-08-09 9:29AM EST39.001.842.172.270.00-10430.00%
FCX230217C000400002022-08-11 9:49AM EST40.002.281.952.01+0.67+41.61%6614,0330.00%
FCX230217C000410002022-08-05 11:25AM EST41.001.351.731.810.00-544490.00%
FCX230217C000420002022-08-11 9:18AM EST42.001.841.541.62+0.54+41.54%164228.91%
FCX230217C000430002022-08-05 11:26AM EST43.001.101.371.450.00--4142.19%
FCX230217C000440002022-08-05 12:43PM EST44.001.051.221.300.00-207150.20%
FCX230217C000450002022-08-10 12:29PM EST45.001.021.101.16+0.23+29.11%29657.62%
FCX230217C000460002022-08-05 2:39PM EST46.000.820.971.080.00--3064.26%
FCX230217C000470002022-08-11 10:03AM EST47.001.000.850.93+0.21+26.58%68068.51%
FCX230217C000480002022-07-27 2:50PM EST48.000.530.770.880.00--2074.32%
FCX230217C000500002022-08-11 8:42AM EST50.000.640.640.69+0.16+33.33%4264682.42%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX230217P000150002022-07-27 12:13PM EST15.000.390.130.290.00--40312.11%
FCX230217P000200002022-08-11 9:28AM EST20.000.660.690.75-0.20-23.26%42,972308.20%
FCX230217P000220002022-08-10 1:23PM EST22.001.061.011.07-0.23-17.83%193306.05%
FCX230217P000230002022-08-11 1:18PM EST23.001.201.211.28-0.31-20.53%20277306.45%
FCX230217P000240002022-08-11 10:50AM EST24.001.401.431.52-0.52-27.08%15231306.93%
FCX230217P000250002022-08-10 11:17AM EST25.001.811.691.79-0.42-18.83%2706308.20%
FCX230217P000260002022-08-08 11:09AM EST26.002.401.982.080.00-26225309.38%
FCX230217P000270002022-08-04 2:41PM EST27.003.312.302.410.00-555716311.23%
FCX230217P000280002022-08-11 9:57AM EST28.002.462.662.77-1.14-31.67%10272313.38%
FCX230217P000290002022-08-10 8:47AM EST29.003.403.053.20-0.47-12.14%161316.70%
FCX230217P000300002022-08-10 10:19AM EST30.003.753.503.65-1.14-23.31%678320.51%
FCX230217P000310002022-08-11 10:06AM EST31.003.653.954.10-1.70-31.78%12122323.05%
FCX230217P000320002022-08-09 10:12AM EST32.005.524.454.650.00-144327.64%
FCX230217P000330002022-08-01 8:56AM EST33.005.705.005.150.00--81331.05%
FCX230217P000340002022-08-10 11:16AM EST34.005.855.605.75-1.08-15.58%529336.43%
FCX230217P000350002022-08-02 9:10AM EST35.008.156.206.350.00-1040340.77%
FCX230217P000360002022-07-29 9:31AM EST36.007.756.857.000.00--101346.05%
FCX230217P000380002022-07-26 9:21AM EST38.0010.948.258.400.00--3357.62%
FCX230217P000390002022-08-05 10:09AM EST39.0010.139.009.100.00--6363.09%
FCX230217P000400002022-07-29 8:58AM EST40.0011.079.759.950.00--41370.46%
FCX230217P000410002022-08-10 10:40AM EST41.0010.9410.5510.65-0.39-3.44%1696375.44%
FCX230217P000430002022-07-28 9:56AM EST43.0014.0512.2012.300.00--11388.67%
FCX230217P000440002022-07-06 2:13PM EST44.0017.3215.5515.700.00--30479.15%
FCX230217P000450002022-08-08 8:30AM EST45.0014.6813.9014.050.00--26402.25%
FCX230217P000460002022-07-14 10:43AM EST46.0020.8914.8014.900.00--50408.74%
FCX230217P000470002022-07-18 2:24PM EST47.0019.6515.7015.800.00--1415.63%
FCX230217P000480002022-07-13 10:22AM EST48.0021.6016.6016.750.00--3422.90%
FCX230217P000500002022-08-01 12:12PM EST50.0020.2518.4518.600.00--10436.38%