Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00045000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 5.40 | 3.95 | 6.35 | +0.90 | +20.00% | 6 | 994 | 278.91% |
| FCX240503C00045000 | 2024-04-26 12:03PM EDT | 2024-05-03 | 5.58 | 5.30 | 6.40 | +2.05 | +58.07% | 6 | 111 | 71.29% |
| FCX240510C00045000 | 2024-04-26 12:46PM EDT | 2024-05-10 | 5.20 | 4.00 | 6.60 | +0.58 | +12.55% | 50 | 0 | 80.57% |
| FCX240517C00045000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 5.74 | 5.70 | 6.05 | +0.81 | +16.43% | 129 | 12,090 | 50.10% |
| FCX240524C00045000 | 2024-04-23 12:28PM EDT | 2024-05-24 | 3.85 | 5.85 | 6.15 | 0.00 | - | 5 | 81 | 46.48% |
| FCX240621C00045000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 6.48 | 6.45 | 6.70 | +0.72 | +12.50% | 98 | 83,128 | 43.02% |
| FCX240719C00045000 | 2024-04-26 3:16PM EDT | 2024-07-19 | 7.19 | 6.95 | 7.40 | +1.51 | +26.58% | 11 | 516 | 44.43% |
| FCX240816C00045000 | 2024-04-26 10:03AM EDT | 2024-08-16 | 7.35 | 7.50 | 8.00 | +1.95 | +36.11% | 2 | 3,951 | 45.00% |
| FCX240920C00045000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 8.30 | 8.15 | 8.30 | +0.95 | +12.93% | 7 | 1,581 | 42.07% |
| FCX241115C00045000 | 2024-04-23 3:14PM EDT | 2024-11-15 | 7.25 | 9.10 | 9.35 | 0.00 | - | 51 | 201 | 43.88% |
| FCX250117C00045000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 10.05 | 10.00 | 10.35 | +0.77 | +8.30% | 101 | 10,778 | 44.95% |
| FCX250620C00045000 | 2024-04-25 3:53PM EDT | 2025-06-20 | 11.99 | 9.85 | 13.70 | +0.83 | +7.44% | 5 | 2,601 | 53.19% |
| FCX251219C00045000 | 2024-04-25 11:53AM EDT | 2025-12-19 | 13.93 | 13.65 | 13.95 | +1.73 | +14.18% | 1 | 541 | 45.53% |
| FCX260116C00045000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 13.75 | 13.65 | 14.15 | +1.50 | +12.24% | 2 | 669 | 45.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00045000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.11 | 0.00 | - | 11 | 0 | 128.13% |
| FCX240503P00045000 | 2024-04-26 2:12PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 23 | 1,485 | 38.28% |
| FCX240510P00045000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.10 | -0.14 | -66.67% | 11 | 0 | 37.31% |
| FCX240517P00045000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.16 | -0.11 | -44.00% | 221 | 11,212 | 34.47% |
| FCX240524P00045000 | 2024-04-26 3:36PM EDT | 2024-05-24 | 0.25 | 0.22 | 0.30 | -0.12 | -32.43% | 43 | 49 | 35.69% |
| FCX240531P00045000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.34 | -0.37 | -55.22% | 2 | 65 | 33.30% |
| FCX240621P00045000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.65 | -0.19 | -23.17% | 73 | 4,874 | 33.15% |
| FCX240719P00045000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 1.07 | 1.01 | 1.08 | -0.15 | -12.30% | 924 | 2,482 | 33.59% |
| FCX240816P00045000 | 2024-04-26 11:24AM EDT | 2024-08-16 | 1.61 | 1.43 | 1.48 | -0.24 | -12.97% | 7 | 277 | 33.84% |
| FCX240920P00045000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 1.98 | 1.80 | 1.91 | -0.44 | -18.18% | 65 | 1,236 | 33.78% |
| FCX241115P00045000 | 2024-04-26 1:24PM EDT | 2024-11-15 | 2.68 | 2.26 | 2.73 | -0.28 | -9.46% | 22 | 527 | 35.30% |
| FCX250117P00045000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 3.25 | 3.00 | 4.25 | -0.24 | -6.88% | 405 | 6,972 | 41.03% |
| FCX250620P00045000 | 2024-04-26 1:48PM EDT | 2025-06-20 | 4.50 | 4.40 | 4.60 | -0.70 | -13.46% | 3 | 1,784 | 34.51% |
| FCX251219P00045000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 5.90 | 5.50 | 5.75 | 0.00 | - | 30 | 190 | 33.84% |
| FCX260116P00045000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 6.70 | 5.65 | 5.95 | 0.00 | - | 2 | 0 | 33.93% |
© 2024 Yahoo. All rights reserved.