Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240322C00029000 | 2024-03-15 2:49PM EDT | 29.00 | 15.67 | 14.55 | 16.40 | 0.00 | - | 3 | 3 | 368.16% |
FCX240322C00033000 | 2024-03-13 9:33AM EDT | 33.00 | 8.88 | 11.45 | 11.75 | 0.00 | - | 2 | 3 | 167.19% |
FCX240322C00033500 | 2024-03-14 9:54AM EDT | 33.50 | 9.80 | 10.95 | 11.95 | 0.00 | - | - | 2 | 220.51% |
FCX240322C00034000 | 2024-03-12 10:13AM EDT | 34.00 | 6.15 | 10.40 | 10.80 | 0.00 | - | 5 | 5 | 153.13% |
FCX240322C00035000 | 2024-03-18 10:06AM EDT | 35.00 | 10.10 | 9.45 | 9.90 | +1.81 | +21.83% | 1 | 13 | 154.69% |
FCX240322C00035500 | 2024-03-05 11:49AM EDT | 35.50 | 2.91 | 8.90 | 9.55 | 0.00 | - | - | 1 | 155.47% |
FCX240322C00036000 | 2024-03-14 11:46AM EDT | 36.00 | 7.35 | 8.40 | 9.45 | 0.00 | - | 3 | 40 | 174.41% |
FCX240322C00036500 | 2024-03-06 2:16PM EDT | 36.50 | 2.65 | 7.55 | 8.10 | 0.00 | - | 4 | 6 | 119.14% |
FCX240322C00037000 | 2024-03-18 11:57AM EDT | 37.00 | 8.05 | 7.40 | 8.50 | +2.42 | +42.98% | 6 | 46 | 160.55% |
FCX240322C00037500 | 2024-03-11 2:22PM EDT | 37.50 | 3.20 | 6.95 | 8.00 | 0.00 | - | 2 | 64 | 154.69% |
FCX240322C00038000 | 2024-03-13 11:22AM EDT | 38.00 | 4.79 | 6.45 | 7.50 | 0.00 | - | 2 | 509 | 146.09% |
FCX240322C00038500 | 2024-03-15 3:36PM EDT | 38.50 | 6.11 | 5.95 | 6.95 | 0.00 | - | 21 | 125 | 135.35% |
FCX240322C00039000 | 2024-03-18 3:56PM EDT | 39.00 | 5.44 | 5.45 | 5.80 | +0.23 | +4.41% | 36 | 569 | 89.84% |
FCX240322C00039500 | 2024-03-15 2:50PM EDT | 39.50 | 5.38 | 4.90 | 5.75 | 0.00 | - | 13 | 97 | 106.64% |
FCX240322C00040000 | 2024-03-18 3:58PM EDT | 40.00 | 4.47 | 4.45 | 4.70 | -0.26 | -5.50% | 26 | 901 | 68.75% |
FCX240322C00040500 | 2024-03-18 3:26PM EDT | 40.50 | 4.10 | 3.95 | 4.25 | +0.05 | +1.23% | 5 | 991 | 66.21% |
FCX240322C00041000 | 2024-03-18 12:18PM EDT | 41.00 | 4.16 | 3.50 | 4.55 | +0.45 | +12.13% | 5 | 911 | 99.02% |
FCX240322C00041500 | 2024-03-18 1:27PM EDT | 41.50 | 3.20 | 2.93 | 3.10 | 0.00 | - | 3 | 390 | 52.93% |
FCX240322C00042000 | 2024-03-18 3:49PM EDT | 42.00 | 2.61 | 2.48 | 2.77 | -0.14 | -5.09% | 315 | 771 | 61.91% |
FCX240322C00042500 | 2024-03-18 1:04PM EDT | 42.50 | 2.38 | 1.93 | 2.31 | +0.06 | +2.59% | 56 | 790 | 56.84% |
FCX240322C00043000 | 2024-03-18 3:58PM EDT | 43.00 | 1.65 | 1.65 | 1.91 | -0.28 | -14.51% | 1,559 | 2,471 | 54.79% |
FCX240322C00043500 | 2024-03-18 12:40PM EDT | 43.50 | 1.73 | 1.29 | 1.37 | +0.23 | +15.33% | 14 | 521 | 42.68% |
FCX240322C00044000 | 2024-03-18 3:56PM EDT | 44.00 | 0.99 | 0.99 | 1.02 | -0.24 | -19.51% | 1,067 | 1,543 | 40.92% |
FCX240322C00044500 | 2024-03-18 3:57PM EDT | 44.50 | 0.69 | 0.72 | 0.76 | -0.26 | -27.37% | 1,766 | 1,959 | 41.41% |
FCX240322C00045000 | 2024-03-18 3:59PM EDT | 45.00 | 0.49 | 0.50 | 0.53 | -0.24 | -32.88% | 1,671 | 2,153 | 40.82% |
FCX240322C00045500 | 2024-03-18 3:30PM EDT | 45.50 | 0.34 | 0.33 | 0.37 | -0.17 | -33.33% | 541 | 397 | 41.31% |
FCX240322C00046000 | 2024-03-18 3:56PM EDT | 46.00 | 0.21 | 0.22 | 0.25 | -0.16 | -43.24% | 1,320 | 1,765 | 41.70% |
FCX240322C00046500 | 2024-03-18 3:29PM EDT | 46.50 | 0.14 | 0.13 | 0.16 | -0.13 | -48.15% | 98 | 266 | 41.70% |
FCX240322C00047000 | 2024-03-18 3:42PM EDT | 47.00 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 866 | 1,297 | 42.97% |
FCX240322C00047500 | 2024-03-18 2:26PM EDT | 47.50 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 141 | 121 | 43.56% |
FCX240322C00048000 | 2024-03-18 1:37PM EDT | 48.00 | 0.06 | 0.02 | 0.05 | -0.03 | -33.33% | 92 | 6,943 | 45.31% |
FCX240322C00048500 | 2024-03-18 10:58AM EDT | 48.50 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 50 | 434 | 50.00% |
FCX240322C00049000 | 2024-03-18 3:46PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 34 | 722 | 46.88% |
FCX240322C00049500 | 2024-03-14 10:03AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 52 | 53.91% |
FCX240322C00050000 | 2024-03-18 11:47AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 315 | 204 | 50.00% |
FCX240322C00051000 | 2024-03-18 12:11PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 1 | 56.25% |
FCX240322C00052000 | 2024-03-18 12:12PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 4 | 64.06% |
FCX240322C00053000 | 2024-03-15 3:56PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 65.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240322P00028000 | 2024-02-22 4:53PM EDT | 28.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 2 | 236.72% |
FCX240322P00029000 | 2024-02-22 3:38PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 134 | 150.00% |
FCX240322P00030000 | 2024-03-07 3:39PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 32 | 137.50% |
FCX240322P00031000 | 2024-02-12 1:51PM EDT | 31.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 191.41% |
FCX240322P00032000 | 2024-03-13 9:50AM EDT | 32.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 16 | 176.95% |
FCX240322P00033000 | 2024-03-11 3:11PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 323 | 121.88% |
FCX240322P00033500 | 2024-03-07 11:05AM EDT | 33.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 102 | 103 | 109.38% |
FCX240322P00034000 | 2024-03-18 1:41PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 96.88% |
FCX240322P00034500 | 2024-03-12 12:30PM EDT | 34.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 100 | 105 | 144.92% |
FCX240322P00035000 | 2024-03-18 3:32PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 404 | 87.50% |
FCX240322P00035500 | 2024-03-12 12:29PM EDT | 35.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 114 | 93.75% |
FCX240322P00036000 | 2024-03-18 2:14PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 289 | 95.31% |
FCX240322P00036500 | 2024-03-08 11:52AM EDT | 36.50 | 0.18 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 116.80% |
FCX240322P00037000 | 2024-03-18 2:50PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 3,669 | 78.91% |
FCX240322P00037500 | 2024-03-18 9:38AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 79.69% |
FCX240322P00038000 | 2024-03-18 12:18PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 25 | 734 | 74.22% |
FCX240322P00038500 | 2024-03-18 2:30PM EDT | 38.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 466 | 68.75% |
FCX240322P00039000 | 2024-03-18 2:44PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 53 | 495 | 60.94% |
FCX240322P00039500 | 2024-03-18 12:56PM EDT | 39.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 373 | 58.59% |
FCX240322P00040000 | 2024-03-18 2:15PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 17 | 1,231 | 46.09% |
FCX240322P00040500 | 2024-03-18 12:52PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 50 | 196 | 46.09% |
FCX240322P00041000 | 2024-03-18 2:00PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 49 | 521 | 43.75% |
FCX240322P00041500 | 2024-03-18 3:19PM EDT | 41.50 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 417 | 432 | 44.53% |
FCX240322P00042000 | 2024-03-18 3:29PM EDT | 42.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 117 | 1,427 | 41.21% |
FCX240322P00042500 | 2024-03-18 3:53PM EDT | 42.50 | 0.12 | 0.10 | 0.14 | -0.06 | -33.33% | 214 | 306 | 41.21% |
FCX240322P00043000 | 2024-03-18 3:59PM EDT | 43.00 | 0.20 | 0.18 | 0.21 | -0.08 | -28.57% | 1,873 | 6,196 | 39.45% |
FCX240322P00043500 | 2024-03-18 3:23PM EDT | 43.50 | 0.27 | 0.31 | 0.33 | -0.10 | -27.03% | 260 | 633 | 38.97% |
FCX240322P00044000 | 2024-03-18 3:58PM EDT | 44.00 | 0.51 | 0.48 | 0.51 | -0.06 | -10.53% | 361 | 496 | 39.26% |
FCX240322P00044500 | 2024-03-18 3:58PM EDT | 44.50 | 0.76 | 0.70 | 0.75 | -0.04 | -5.00% | 823 | 827 | 39.84% |
FCX240322P00045000 | 2024-03-18 3:57PM EDT | 45.00 | 1.04 | 0.98 | 1.03 | 0.00 | - | 1,553 | 1,268 | 39.65% |
FCX240322P00045500 | 2024-03-18 3:42PM EDT | 45.50 | 1.21 | 1.30 | 1.36 | -0.12 | -9.02% | 2,025 | 661 | 39.45% |
FCX240322P00046000 | 2024-03-18 9:51AM EDT | 46.00 | 1.40 | 1.55 | 1.77 | -0.31 | -18.13% | 2 | 66 | 41.70% |
FCX240322P00046500 | 2024-03-18 3:58PM EDT | 46.50 | 2.20 | 1.98 | 2.23 | +0.10 | +4.76% | 1 | 5 | 45.90% |
FCX240322P00047000 | 2024-03-18 1:03PM EDT | 47.00 | 2.37 | 2.39 | 2.69 | -0.68 | -22.30% | 1 | 50 | 49.02% |
FCX240322P00047500 | 2024-03-18 2:10PM EDT | 47.50 | 3.02 | 2.83 | 3.15 | +3.02 | - | 1 | 1 | 51.17% |
FCX240322P00048000 | 2024-03-18 10:49AM EDT | 48.00 | 3.05 | 3.40 | 3.70 | -0.35 | -10.29% | 1 | 151 | 62.31% |
FCX240322P00049000 | 2024-03-14 10:05AM EDT | 49.00 | 5.80 | 4.00 | 4.65 | 0.00 | - | - | 2 | 67.58% |
FCX240322P00055000 | 2024-03-15 10:10AM EDT | 55.00 | 10.95 | 10.10 | 10.65 | 0.00 | - | - | 2 | 122.66% |