Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:42.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230406C00042000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.30 | 0.30 | 0.33 | +0.02 | +7.14% | 466 | 883 | 38.87% |
| FCX230414C00042000 | 2023-03-31 3:55PM EDT | 2023-04-14 | 0.70 | 0.66 | 0.71 | +0.12 | +20.69% | 232 | 1,858 | 37.70% |
| FCX230421C00042000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.17 | 1.12 | 1.18 | +0.15 | +14.71% | 1,262 | 3,963 | 43.12% |
| FCX230428C00042000 | 2023-03-31 11:54AM EDT | 2023-04-28 | 1.36 | 1.41 | 1.50 | +0.06 | +4.62% | 17 | 493 | 44.43% |
| FCX230505C00042000 | 2023-03-31 12:00PM EDT | 2023-05-05 | 1.59 | 1.63 | 1.75 | +0.07 | +4.61% | 5 | 54 | 44.68% |
| FCX230519C00042000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 2.11 | 2.08 | 2.14 | +0.19 | +9.90% | 174 | 10,912 | 44.24% |
| FCX230616C00042000 | 2023-03-31 3:32PM EDT | 2023-06-16 | 2.85 | 2.76 | 2.84 | +0.26 | +10.04% | 54 | 2,996 | 44.56% |
| FCX230818C00042000 | 2023-03-31 3:14PM EDT | 2023-08-18 | 4.00 | 3.95 | 4.10 | +0.28 | +7.53% | 3 | 2,026 | 45.46% |
| FCX231117C00042000 | 2023-03-31 10:50AM EDT | 2023-11-17 | 5.37 | 5.35 | 5.60 | +0.77 | +16.74% | 4 | 203 | 46.95% |
| FCX240119C00042000 | 2023-03-31 3:55PM EDT | 2024-01-19 | 6.30 | 6.20 | 6.40 | +0.35 | +5.88% | 99 | 8,711 | 47.12% |
| FCX240621C00042000 | 2023-03-31 12:29PM EDT | 2024-06-21 | 7.90 | 7.95 | 8.15 | +0.83 | +11.74% | 6 | 13 | 48.00% |
| FCX250117C00042000 | 2023-03-27 12:33PM EDT | 2025-01-17 | 7.94 | 9.55 | 10.05 | 0.00 | - | - | 1,671 | 48.55% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230406P00042000 | 2023-03-31 3:24PM EDT | 2023-04-06 | 1.25 | 1.30 | 1.39 | -0.78 | -38.42% | 5 | 148 | 37.11% |
| FCX230414P00042000 | 2023-03-31 1:18PM EDT | 2023-04-14 | 1.98 | 1.73 | 1.85 | -0.89 | -31.01% | 2 | 102 | 39.36% |
| FCX230421P00042000 | 2023-03-31 12:17PM EDT | 2023-04-21 | 2.38 | 2.20 | 2.29 | -0.08 | -3.25% | 26 | 703 | 43.65% |
| FCX230428P00042000 | 2023-03-29 9:30AM EDT | 2023-04-28 | 3.92 | 2.42 | 2.54 | 0.00 | - | 1 | 9 | 43.31% |
| FCX230505P00042000 | 2023-03-27 10:21AM EDT | 2023-05-05 | 5.05 | 2.65 | 2.76 | 0.00 | - | - | 7 | 43.07% |
| FCX230519P00042000 | 2023-03-31 3:31PM EDT | 2023-05-19 | 3.00 | 3.00 | 3.10 | -0.55 | -15.49% | 27 | 1,829 | 42.04% |
| FCX230616P00042000 | 2023-03-31 3:29PM EDT | 2023-06-16 | 3.56 | 3.55 | 3.65 | -0.49 | -12.10% | 32 | 3,397 | 40.80% |
| FCX230818P00042000 | 2023-03-31 3:29PM EDT | 2023-08-18 | 4.55 | 4.55 | 4.70 | -0.50 | -9.90% | 10 | 383 | 40.60% |
| FCX231117P00042000 | 2023-03-22 12:27PM EDT | 2023-11-17 | 7.28 | 5.65 | 5.85 | 0.00 | - | - | 7 | 40.45% |
| FCX240119P00042000 | 2023-03-27 10:09AM EDT | 2024-01-19 | 8.05 | 6.25 | 6.40 | 0.00 | - | 3 | 3,497 | 39.62% |
| FCX240621P00042000 | 2023-03-31 2:24PM EDT | 2024-06-21 | 7.60 | 7.45 | 7.65 | -1.45 | -16.02% | 900 | 50 | 39.08% |
| FCX250117P00042000 | 2023-03-28 1:17PM EDT | 2025-01-17 | 9.95 | 8.70 | 9.05 | 0.00 | - | 2 | 377 | 38.73% |
© 2023 Yahoo. All rights reserved.
