Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419C00050000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 6,184 | 9,110 | 10.55% |
| FCX240426C00050000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.07 | 1.06 | 1.12 | -0.37 | -25.69% | 821 | 3,410 | 44.39% |
| FCX240503C00050000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 1.48 | 1.15 | 1.60 | -0.29 | -16.38% | 620 | 634 | 44.39% |
| FCX240510C00050000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 1.87 | 1.68 | 1.95 | -0.22 | -10.53% | 35 | 185 | 43.87% |
| FCX240517C00050000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 2.01 | 1.98 | 2.01 | -0.29 | -12.61% | 3,749 | 37,274 | 39.31% |
| FCX240524C00050000 | 2024-04-19 12:19PM EDT | 2024-05-24 | 2.38 | 2.12 | 2.47 | -0.17 | -6.67% | 37 | 109 | 42.68% |
| FCX240531C00050000 | 2024-04-19 1:15PM EDT | 2024-05-31 | 2.52 | 2.36 | 2.48 | -0.68 | -21.25% | 80 | 43 | 39.19% |
| FCX240621C00050000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | -0.30 | -8.96% | 3,267 | 36,894 | 39.60% |
| FCX240719C00050000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 3.75 | 3.65 | 3.75 | -0.35 | -8.54% | 17,034 | 23,175 | 39.58% |
| FCX240816C00050000 | 2024-04-19 3:39PM EDT | 2024-08-16 | 4.40 | 4.30 | 4.40 | -0.49 | -10.02% | 309 | 9,074 | 40.39% |
| FCX240920C00050000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 5.12 | 5.00 | 5.10 | -0.42 | -7.58% | 100 | 5,797 | 40.99% |
| FCX241115C00050000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 6.18 | 6.10 | 6.20 | -0.58 | -8.58% | 15 | 845 | 42.49% |
| FCX250117C00050000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 7.10 | 6.95 | 7.30 | -0.35 | -4.70% | 48 | 16,183 | 43.77% |
| FCX250620C00050000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 9.20 | 9.05 | 9.25 | -0.21 | -2.23% | 1 | 1,549 | 44.30% |
| FCX251219C00050000 | 2024-04-19 10:53AM EDT | 2025-12-19 | 11.80 | 10.15 | 11.15 | +1.55 | +15.12% | 26 | 788 | 44.77% |
| FCX260116C00050000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 11.15 | 10.20 | 12.50 | -0.65 | -5.51% | 88 | 2,343 | 49.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240419P00050000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.40 | 0.29 | 0.63 | +0.06 | +17.65% | 5,489 | 5,158 | 39.06% |
| FCX240426P00050000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 1.34 | 1.40 | 1.44 | +0.11 | +8.94% | 1,135 | 4,011 | 41.99% |
| FCX240503P00050000 | 2024-04-19 2:55PM EDT | 2024-05-03 | 1.70 | 1.54 | 2.27 | -0.06 | -3.41% | 470 | 153 | 51.42% |
| FCX240510P00050000 | 2024-04-19 3:46PM EDT | 2024-05-10 | 1.93 | 0.39 | 2.08 | +0.21 | +12.21% | 32 | 99 | 38.53% |
| FCX240517P00050000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 2.17 | 2.15 | 2.19 | +0.17 | +8.50% | 4,157 | 7,333 | 35.55% |
| FCX240524P00050000 | 2024-04-19 12:43PM EDT | 2024-05-24 | 2.53 | 2.33 | 2.61 | +0.50 | +24.63% | 10 | 5 | 38.65% |
| FCX240531P00050000 | 2024-04-18 2:19PM EDT | 2024-05-31 | 2.45 | 2.44 | 2.65 | 0.00 | - | 11 | 32 | 35.96% |
| FCX240621P00050000 | 2024-04-19 1:44PM EDT | 2024-06-21 | 2.88 | 2.93 | 2.99 | -0.02 | -0.69% | 119 | 1,376 | 33.57% |
| FCX240719P00050000 | 2024-04-19 1:29PM EDT | 2024-07-19 | 3.45 | 3.45 | 3.60 | +0.15 | +4.55% | 37 | 800 | 34.16% |
| FCX240816P00050000 | 2024-04-19 12:30PM EDT | 2024-08-16 | 4.10 | 4.00 | 4.10 | +0.10 | +2.50% | 49 | 611 | 34.31% |
| FCX240920P00050000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 4.54 | 4.40 | 4.55 | +0.24 | +5.58% | 94 | 1,228 | 33.69% |
| FCX241115P00050000 | 2024-04-19 11:34AM EDT | 2024-11-15 | 5.05 | 5.25 | 5.95 | -0.40 | -7.34% | 6 | 433 | 38.22% |
| FCX250117P00050000 | 2024-04-19 12:11PM EDT | 2025-01-17 | 5.80 | 5.95 | 6.10 | +0.29 | +5.26% | 250 | 5,203 | 34.42% |
| FCX250620P00050000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 6.90 | 5.00 | 8.30 | -0.12 | -1.71% | 3 | 408 | 37.94% |
| FCX251219P00050000 | 2024-04-19 9:38AM EDT | 2025-12-19 | 8.40 | 8.30 | 8.80 | +0.39 | +4.87% | 11 | 156 | 33.78% |
| FCX260116P00050000 | 2024-04-17 10:43AM EDT | 2026-01-16 | 8.03 | 7.50 | 9.30 | 0.00 | - | 3 | 412 | 34.99% |
© 2024 Yahoo. All rights reserved.