Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00042000 | 2024-05-02 1:03PM EDT | 2024-05-10 | 6.75 | 6.50 | 9.30 | 0.00 | - | 30 | 75 | 153.13% |
| FCX240517C00042000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 8.59 | 8.00 | 9.65 | +1.49 | +20.99% | 148 | 12,551 | 79.79% |
| FCX240524C00042000 | 2024-04-11 2:44PM EDT | 2024-05-24 | 9.20 | 6.55 | 8.75 | 0.00 | - | - | 20 | 60.55% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 2024-05-31 | 9.05 | 8.60 | 8.95 | 0.00 | - | 1 | 72 | 53.22% |
| FCX240621C00042000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 8.62 | 8.85 | 9.10 | +1.05 | +13.87% | 1 | 11,620 | 49.27% |
| FCX240719C00042000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 9.30 | 9.20 | 10.95 | 0.00 | - | 3 | 66 | 56.01% |
| FCX240816C00042000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 9.36 | 9.60 | 9.80 | -0.74 | -7.33% | 3 | 641 | 44.14% |
| FCX240920C00042000 | 2024-04-30 2:10PM EDT | 2024-09-20 | 10.45 | 10.15 | 10.30 | 0.00 | - | 7 | 1,546 | 43.95% |
| FCX241115C00042000 | 2024-05-02 11:13AM EDT | 2024-11-15 | 9.65 | 10.95 | 11.65 | 0.00 | - | 2 | 30 | 49.21% |
| FCX250117C00042000 | 2024-05-02 2:25PM EDT | 2025-01-17 | 12.06 | 11.80 | 12.65 | +1.48 | +13.99% | 80 | 5,434 | 50.15% |
| FCX250620C00042000 | 2024-05-01 3:34PM EDT | 2025-06-20 | 13.60 | 13.40 | 13.85 | 0.00 | - | 28 | 1,100 | 46.52% |
| FCX260116C00042000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 15.60 | 15.35 | 16.40 | 0.00 | - | 15 | 193 | 49.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00042000 | 2024-05-02 12:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.18 | 0.00 | - | 4 | 43 | 134.96% |
| FCX240517P00042000 | 2024-05-03 1:03PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 156 | 7,313 | 55.86% |
| FCX240524P00042000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.23 | -0.04 | -40.00% | 52 | 184 | 56.54% |
| FCX240531P00042000 | 2024-05-03 11:26AM EDT | 2024-05-31 | 0.08 | 0.04 | 0.75 | -0.04 | -33.33% | 8 | 35 | 56.25% |
| FCX240607P00042000 | 2024-05-02 10:57AM EDT | 2024-06-07 | 0.18 | 0.05 | 0.59 | 0.00 | - | 8 | 17 | 56.69% |
| FCX240621P00042000 | 2024-05-03 1:39PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.23 | -0.13 | -37.14% | 4 | 4,432 | 36.48% |
| FCX240719P00042000 | 2024-05-01 2:43PM EDT | 2024-07-19 | 0.43 | 0.35 | 0.48 | 0.00 | - | 101 | 3,196 | 35.50% |
| FCX240816P00042000 | 2024-05-02 10:09AM EDT | 2024-08-16 | 1.01 | 0.66 | 0.74 | 0.00 | - | 3 | 331 | 35.01% |
| FCX240920P00042000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 1.01 | 1.00 | 1.05 | -0.29 | -22.31% | 470 | 668 | 34.47% |
| FCX241115P00042000 | 2024-04-29 1:47PM EDT | 2024-11-15 | 1.45 | 1.64 | 1.70 | 0.00 | - | 4 | 37 | 35.69% |
| FCX250117P00042000 | 2024-05-03 1:37PM EDT | 2025-01-17 | 2.28 | 2.17 | 2.41 | -0.35 | -13.31% | 5 | 7,576 | 36.76% |
| FCX250620P00042000 | 2024-04-26 10:39AM EDT | 2025-06-20 | 3.55 | 2.95 | 3.55 | 0.00 | - | 20 | 2,069 | 35.94% |
| FCX260116P00042000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 4.78 | 3.65 | 4.75 | +0.49 | +11.42% | 1 | 1,093 | 34.89% |
© 2024 Yahoo. All rights reserved.