Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:45.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230324C00045000 | 2023-03-21 9:32AM EDT | 2023-03-24 | 0.12 | 0.00 | 0.12 | +0.11 | +1,100.00% | 6 | 582 | 87.50% |
| FCX230331C00045000 | 2023-03-21 9:32AM EDT | 2023-03-31 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 3 | 784 | 51.95% |
| FCX230406C00045000 | 2023-03-20 10:26AM EDT | 2023-04-06 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 166 | 46.88% |
| FCX230414C00045000 | 2023-03-20 10:35AM EDT | 2023-04-14 | 0.15 | 0.09 | 0.22 | 0.00 | - | 4 | 71 | 46.48% |
| FCX230421C00045000 | 2023-03-21 9:32AM EDT | 2023-04-21 | 0.26 | 0.26 | 0.31 | +0.01 | +4.00% | 17 | 19,912 | 45.17% |
| FCX230428C00045000 | 2023-03-20 1:25PM EDT | 2023-04-28 | 0.37 | 0.31 | 0.47 | 0.00 | - | 15 | 416 | 46.48% |
| FCX230519C00045000 | 2023-03-21 9:32AM EDT | 2023-05-19 | 0.76 | 0.71 | 0.80 | +0.07 | +10.14% | 5 | 21,330 | 45.31% |
| FCX230616C00045000 | 2023-03-21 9:32AM EDT | 2023-06-16 | 1.11 | 1.14 | 1.25 | +0.01 | +0.91% | 73 | 7,995 | 45.04% |
| FCX230818C00045000 | 2023-03-21 9:32AM EDT | 2023-08-18 | 2.10 | 2.00 | 2.22 | +0.14 | +7.14% | 2 | 1,750 | 45.58% |
| FCX231117C00045000 | 2023-03-20 3:02PM EDT | 2023-11-17 | 3.10 | 3.25 | 3.45 | 0.00 | - | 34 | 38 | 46.39% |
| FCX240119C00045000 | 2023-03-20 3:19PM EDT | 2024-01-19 | 3.77 | 3.90 | 4.20 | 0.00 | - | 40 | 7,744 | 46.80% |
| FCX240621C00045000 | 2023-03-20 9:30AM EDT | 2024-06-21 | 5.10 | 5.25 | 5.80 | 0.00 | - | 1 | 84 | 47.52% |
| FCX250117C00045000 | 2023-03-21 9:33AM EDT | 2025-01-17 | 7.10 | 6.80 | 7.25 | +0.20 | +2.90% | 27 | 2,603 | 46.38% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX230324P00045000 | 2023-03-15 3:48PM EDT | 2023-03-24 | 9.70 | 6.40 | 7.30 | 0.00 | - | 3 | 12 | 108.98% |
| FCX230331P00045000 | 2023-03-13 3:45PM EDT | 2023-03-31 | 7.24 | 6.75 | 7.05 | 0.00 | - | 1 | 8 | 70.12% |
| FCX230406P00045000 | 2023-03-09 2:32PM EDT | 2023-04-06 | 5.85 | 6.65 | 7.30 | 0.00 | - | 13 | 64 | 61.13% |
| FCX230414P00045000 | 2023-03-17 1:54PM EDT | 2023-04-14 | 8.70 | 6.80 | 7.30 | 0.00 | - | 2 | 0 | 53.86% |
| FCX230421P00045000 | 2023-03-20 2:31PM EDT | 2023-04-21 | 7.85 | 6.90 | 7.40 | 0.00 | - | 6 | 6,759 | 51.37% |
| FCX230519P00045000 | 2023-03-21 9:32AM EDT | 2023-05-19 | 7.61 | 7.50 | 7.80 | -1.48 | -16.28% | 1 | 395 | 52.00% |
| FCX230616P00045000 | 2023-03-17 3:38PM EDT | 2023-06-16 | 9.35 | 7.70 | 8.00 | 0.00 | - | 451 | 4,977 | 46.19% |
| FCX230818P00045000 | 2023-03-13 10:18AM EDT | 2023-08-18 | 9.25 | 8.50 | 8.85 | 0.00 | - | 3 | 718 | 45.04% |
| FCX240119P00045000 | 2023-03-21 9:32AM EDT | 2024-01-19 | 9.91 | 9.80 | 10.20 | -0.49 | -4.71% | 1 | 4,155 | 41.87% |
| FCX240621P00045000 | 2023-03-07 1:48PM EDT | 2024-06-21 | 9.05 | 10.85 | 11.25 | 0.00 | - | 3 | 134 | 40.36% |
| FCX250117P00045000 | 2023-03-14 11:12AM EDT | 2025-01-17 | 11.65 | 11.60 | 12.25 | 0.00 | - | 23 | 423 | 38.29% |
© 2023 Yahoo. All rights reserved.
