Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240405C00046000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 1.45 | 1.34 | 1.43 | +0.66 | +83.54% | 580 | 628 | 29.88% |
FCX240412C00046000 | 2024-03-28 3:40PM EDT | 2024-04-12 | 1.76 | 1.66 | 1.77 | +0.60 | +51.72% | 213 | 607 | 31.69% |
FCX240419C00046000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 2.00 | 1.93 | 1.98 | +0.67 | +50.38% | 466 | 5,563 | 31.01% |
FCX240426C00046000 | 2024-03-28 3:18PM EDT | 2024-04-26 | 2.67 | 2.43 | 2.69 | +0.76 | +39.79% | 238 | 270 | 40.97% |
FCX240503C00046000 | 2024-03-28 3:15PM EDT | 2024-05-03 | 2.88 | 2.62 | 2.89 | +0.81 | +39.13% | 39 | 183 | 40.26% |
FCX240517C00046000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 3.22 | 3.15 | 3.25 | +0.82 | +34.17% | 448 | 7,473 | 39.48% |
FCX240621C00046000 | 2024-03-28 2:59PM EDT | 2024-06-21 | 4.06 | 3.95 | 4.10 | +0.81 | +24.92% | 202 | 5,283 | 39.89% |
FCX240719C00046000 | 2024-03-28 2:12PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.60 | +0.85 | +23.29% | 155 | 763 | 39.50% |
FCX240816C00046000 | 2024-03-28 3:39PM EDT | 2024-08-16 | 5.12 | 5.05 | 5.15 | +1.02 | +24.88% | 19 | 112 | 40.19% |
FCX240920C00046000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 5.71 | 4.65 | 5.80 | +0.96 | +20.21% | 10 | 963 | 41.07% |
FCX241115C00046000 | 2024-03-28 3:43PM EDT | 2024-11-15 | 6.70 | 6.40 | 6.70 | +1.05 | +18.58% | 192 | 4,396 | 41.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240405P00046000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.34 | 0.33 | 0.35 | -0.64 | -65.31% | 3,486 | 267 | 27.44% |
FCX240412P00046000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.68 | 0.67 | 0.73 | -0.79 | -53.74% | 94 | 163 | 31.10% |
FCX240419P00046000 | 2024-03-28 3:22PM EDT | 2024-04-19 | 0.94 | 0.93 | 0.96 | -0.52 | -35.62% | 909 | 801 | 31.01% |
FCX240426P00046000 | 2024-03-28 12:23PM EDT | 2024-04-26 | 1.59 | 1.49 | 1.67 | -0.54 | -25.35% | 211 | 103 | 40.97% |
FCX240503P00046000 | 2024-03-28 11:47AM EDT | 2024-05-03 | 1.78 | 1.62 | 1.82 | -0.45 | -20.18% | 1 | 34 | 39.40% |
FCX240517P00046000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 1.91 | 1.97 | 2.01 | -0.55 | -22.36% | 263 | 1,024 | 36.23% |
FCX240621P00046000 | 2024-03-28 3:24PM EDT | 2024-06-21 | 2.51 | 2.50 | 2.64 | -0.47 | -15.77% | 74 | 202 | 34.94% |
FCX240719P00046000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 2.94 | 2.92 | 3.05 | -0.61 | -17.18% | 30 | 22 | 34.31% |
FCX240816P00046000 | 2024-03-19 3:30PM EDT | 2024-08-16 | 4.65 | 3.35 | 3.50 | 0.00 | - | 24 | 67 | 34.67% |
FCX240920P00046000 | 2024-03-27 2:46PM EDT | 2024-09-20 | 3.75 | 3.75 | 3.85 | -0.45 | -10.71% | 1 | 917 | 33.78% |
FCX241115P00046000 | 2024-03-26 3:23PM EDT | 2024-11-15 | 5.45 | 4.45 | 4.60 | 0.00 | - | 12 | 46 | 34.56% |