Advertisement
U.S. markets open in 2 hours 11 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
44.48-0.13 (-0.29%)
At close: 04:00PM EDT
43.80 -0.68 (-1.53%)
Pre-Market: 07:16AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX240322C000290002024-03-15 2:49PM EDT29.0015.6714.5516.400.00-33368.16%
FCX240322C000330002024-03-13 9:33AM EDT33.008.8811.4511.750.00-23167.19%
FCX240322C000335002024-03-14 9:54AM EDT33.509.8010.9511.950.00--2220.51%
FCX240322C000340002024-03-12 10:13AM EDT34.006.1510.4010.800.00-55153.13%
FCX240322C000350002024-03-18 10:06AM EDT35.0010.109.459.90+1.81+21.83%113154.69%
FCX240322C000355002024-03-05 11:49AM EDT35.502.918.909.550.00--1155.47%
FCX240322C000360002024-03-14 11:46AM EDT36.007.358.409.450.00-340174.41%
FCX240322C000365002024-03-06 2:16PM EDT36.502.657.558.100.00-46119.14%
FCX240322C000370002024-03-18 11:57AM EDT37.008.057.408.50+2.42+42.98%646160.55%
FCX240322C000375002024-03-11 2:22PM EDT37.503.206.958.000.00-264154.69%
FCX240322C000380002024-03-13 11:22AM EDT38.004.796.457.500.00-2509146.09%
FCX240322C000385002024-03-15 3:36PM EDT38.506.115.956.950.00-21125135.35%
FCX240322C000390002024-03-18 3:56PM EDT39.005.445.455.80+0.23+4.41%3656989.84%
FCX240322C000395002024-03-15 2:50PM EDT39.505.384.905.750.00-1397106.64%
FCX240322C000400002024-03-18 3:58PM EDT40.004.474.454.70-0.26-5.50%2690168.75%
FCX240322C000405002024-03-18 3:26PM EDT40.504.103.954.25+0.05+1.23%599166.21%
FCX240322C000410002024-03-18 12:18PM EDT41.004.163.504.55+0.45+12.13%591199.02%
FCX240322C000415002024-03-18 1:27PM EDT41.503.202.933.100.00-339052.93%
FCX240322C000420002024-03-18 3:49PM EDT42.002.612.482.77-0.14-5.09%31577161.91%
FCX240322C000425002024-03-18 1:04PM EDT42.502.381.932.31+0.06+2.59%5679056.84%
FCX240322C000430002024-03-18 3:58PM EDT43.001.651.651.91-0.28-14.51%1,5592,47154.79%
FCX240322C000435002024-03-18 12:40PM EDT43.501.731.291.37+0.23+15.33%1452142.68%
FCX240322C000440002024-03-18 3:56PM EDT44.000.990.991.02-0.24-19.51%1,0671,54340.92%
FCX240322C000445002024-03-18 3:57PM EDT44.500.690.720.76-0.26-27.37%1,7661,95941.41%
FCX240322C000450002024-03-18 3:59PM EDT45.000.490.500.53-0.24-32.88%1,6712,15340.82%
FCX240322C000455002024-03-18 3:30PM EDT45.500.340.330.37-0.17-33.33%54139741.31%
FCX240322C000460002024-03-18 3:56PM EDT46.000.210.220.25-0.16-43.24%1,3201,76541.70%
FCX240322C000465002024-03-18 3:29PM EDT46.500.140.130.16-0.13-48.15%9826641.70%
FCX240322C000470002024-03-18 3:42PM EDT47.000.090.080.11-0.10-52.63%8661,29742.97%
FCX240322C000475002024-03-18 2:26PM EDT47.500.060.050.07-0.11-64.71%14112143.56%
FCX240322C000480002024-03-18 1:37PM EDT48.000.060.020.05-0.03-33.33%926,94345.31%
FCX240322C000485002024-03-18 10:58AM EDT48.500.050.010.05-0.03-37.50%5043450.00%
FCX240322C000490002024-03-18 3:46PM EDT49.000.020.010.02-0.04-66.67%3472246.88%
FCX240322C000495002024-03-14 10:03AM EDT49.500.020.000.030.00--5253.91%
FCX240322C000500002024-03-18 11:47AM EDT50.000.010.000.02-0.05-83.33%31520450.00%
FCX240322C000510002024-03-18 12:11PM EDT51.000.010.000.02+0.01-1156.25%
FCX240322C000520002024-03-18 12:12PM EDT52.000.010.000.02-0.01-50.00%2464.06%
FCX240322C000530002024-03-15 3:56PM EDT53.000.010.000.010.00--1765.63%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX240322P000280002024-02-22 4:53PM EDT28.000.040.000.210.00--2236.72%
FCX240322P000290002024-02-22 3:38PM EDT29.000.020.000.010.00-11134150.00%
FCX240322P000300002024-03-07 3:39PM EDT30.000.010.000.010.00-732137.50%
FCX240322P000310002024-02-12 1:51PM EDT31.000.110.000.210.00-110191.41%
FCX240322P000320002024-03-13 9:50AM EDT32.000.020.000.210.00-416176.95%
FCX240322P000330002024-03-11 3:11PM EDT33.000.020.000.030.00-3323121.88%
FCX240322P000335002024-03-07 11:05AM EDT33.500.030.000.020.00-102103109.38%
FCX240322P000340002024-03-18 1:41PM EDT34.000.010.000.010.00-113196.88%
FCX240322P000345002024-03-12 12:30PM EDT34.500.020.000.230.00-100105144.92%
FCX240322P000350002024-03-18 3:32PM EDT35.000.010.000.010.00-6140487.50%
FCX240322P000355002024-03-12 12:29PM EDT35.500.050.000.030.00-10011493.75%
FCX240322P000360002024-03-18 2:14PM EDT36.000.020.000.050.00-428995.31%
FCX240322P000365002024-03-08 11:52AM EDT36.500.180.000.220.00-14116.80%
FCX240322P000370002024-03-18 2:50PM EDT37.000.020.000.03+0.01+100.00%53,66978.91%
FCX240322P000375002024-03-18 9:38AM EDT37.500.010.000.050.00-126979.69%
FCX240322P000380002024-03-18 12:18PM EDT38.000.020.000.05+0.01+100.00%2573474.22%
FCX240322P000385002024-03-18 2:30PM EDT38.500.010.000.05-0.02-66.67%1146668.75%
FCX240322P000390002024-03-18 2:44PM EDT39.000.010.000.04-0.02-66.67%5349560.94%
FCX240322P000395002024-03-18 12:56PM EDT39.500.020.000.05-0.01-33.33%337358.59%
FCX240322P000400002024-03-18 2:15PM EDT40.000.010.000.01-0.03-75.00%171,23146.09%
FCX240322P000405002024-03-18 12:52PM EDT40.500.020.000.02-0.03-60.00%5019646.09%
FCX240322P000410002024-03-18 2:00PM EDT41.000.020.020.03-0.04-66.67%4952143.75%
FCX240322P000415002024-03-18 3:19PM EDT41.500.030.020.06-0.04-57.14%41743244.53%
FCX240322P000420002024-03-18 3:29PM EDT42.000.060.060.08-0.06-50.00%1171,42741.21%
FCX240322P000425002024-03-18 3:53PM EDT42.500.120.100.14-0.06-33.33%21430641.21%
FCX240322P000430002024-03-18 3:59PM EDT43.000.200.180.21-0.08-28.57%1,8736,19639.45%
FCX240322P000435002024-03-18 3:23PM EDT43.500.270.310.33-0.10-27.03%26063338.97%
FCX240322P000440002024-03-18 3:58PM EDT44.000.510.480.51-0.06-10.53%36149639.26%
FCX240322P000445002024-03-18 3:58PM EDT44.500.760.700.75-0.04-5.00%82382739.84%
FCX240322P000450002024-03-18 3:57PM EDT45.001.040.981.030.00-1,5531,26839.65%
FCX240322P000455002024-03-18 3:42PM EDT45.501.211.301.36-0.12-9.02%2,02566139.45%
FCX240322P000460002024-03-18 9:51AM EDT46.001.401.551.77-0.31-18.13%26641.70%
FCX240322P000465002024-03-18 3:58PM EDT46.502.201.982.23+0.10+4.76%1545.90%
FCX240322P000470002024-03-18 1:03PM EDT47.002.372.392.69-0.68-22.30%15049.02%
FCX240322P000475002024-03-18 2:10PM EDT47.503.022.833.15+3.02-1151.17%
FCX240322P000480002024-03-18 10:49AM EDT48.003.053.403.70-0.35-10.29%115162.31%
FCX240322P000490002024-03-14 10:05AM EDT49.005.804.004.650.00--267.58%
FCX240322P000550002024-03-15 10:10AM EDT55.0010.9510.1010.650.00--2122.66%