NYSE - Nasdaq Real Time Price • USD
Freeport-McMoRan Inc. (FCX)
At close: 4:00 PM EDT
After hours: 5:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00025000 | 4/17/2024 5:01 PM | 25 | 24.90 | 24.20 | 26.75 | 0.00 | 0.00% | - | 0 | 1,152.34% |
| FCX240426C00034000 | 4/15/2024 1:40 PM | 34 | 16.70 | 14.35 | 17.90 | 0.00 | 0.00% | - | 31 | 765.63% |
| FCX240426C00038000 | 4/5/2024 7:37 PM | 38 | 11.63 | 10.80 | 13.90 | 0.00 | 0.00% | 3 | 0 | 607.03% |
| FCX240426C00039000 | 4/23/2024 6:12 PM | 39 | 9.05 | 9.75 | 12.95 | 0.00 | 0.00% | 3 | 3 | 577.15% |
| FCX240426C00040000 | 4/11/2024 6:34 PM | 40 | 10.83 | 9.55 | 11.30 | 0.00 | 0.00% | 21 | 0 | 432.81% |
| FCX240426C00041000 | 4/23/2024 5:15 PM | 41 | 7.04 | 7.40 | 10.20 | 0.00 | 0.00% | 80 | 0 | 382.42% |
| FCX240426C00042000 | 4/26/2024 1:52 PM | 42 | 8.50 | 6.40 | 10.40 | 1.13 | 15.33% | 60 | 118 | 526.37% |
| FCX240426C00043000 | 4/23/2024 7:20 PM | 43 | 4.80 | 6.60 | 9.50 | 0.00 | 0.00% | 35 | 62 | 294.53% |
| FCX240426C00044000 | 4/26/2024 7:20 PM | 44 | 6.65 | 5.35 | 8.50 | 1.51 | 29.38% | 6 | 97 | 242.97% |
| FCX240426C00045000 | 4/26/2024 7:57 PM | 45 | 5.40 | 3.95 | 6.35 | 0.90 | 20.00% | 6 | 994 | 278.91% |
| FCX240426C00045500 | 4/26/2024 3:23 PM | 45.5 | 4.16 | 2.94 | 5.80 | -0.87 | -17.30% | 4 | 4 | 255.86% |
| FCX240426C00046000 | 4/26/2024 7:05 PM | 46 | 4.68 | 4.30 | 6.50 | 1.08 | 30.00% | 31 | 0 | 252.54% |
| FCX240426C00046500 | 4/22/2024 2:20 PM | 46.5 | 2.70 | 1.87 | 5.80 | 0.00 | 0.00% | 13 | 0 | 339.84% |
| FCX240426C00047000 | 4/26/2024 7:45 PM | 47 | 3.40 | 2.20 | 5.25 | 0.90 | 36.00% | 430 | 735 | 125.98% |
| FCX240426C00047500 | 4/26/2024 4:32 PM | 47.5 | 2.40 | 0.94 | 4.40 | 0.50 | 26.32% | 36 | 618 | 257.62% |
| FCX240426C00048000 | 4/26/2024 7:37 PM | 48 | 2.45 | 1.91 | 2.72 | 0.99 | 67.81% | 242 | 961 | 98.83% |
| FCX240426C00048500 | 4/26/2024 7:51 PM | 48.5 | 1.94 | 1.77 | 2.99 | 0.91 | 88.35% | 254 | 0 | 106.84% |
| FCX240426C00049000 | 4/26/2024 7:59 PM | 49 | 1.45 | 1.45 | 1.64 | 0.78 | 116.42% | 2,173 | 3,099 | 59.96% |
| FCX240426C00049500 | 4/26/2024 7:59 PM | 49.5 | 1.95 | 0.82 | 1.18 | 1.56 | 400.00% | 15,063 | 0 | 51.56% |
| FCX240426C00050000 | 4/26/2024 7:59 PM | 50 | 0.44 | 0.24 | 0.92 | 0.23 | 109.52% | 9,239 | 4,005 | 60.94% |
| FCX240426C00051000 | 4/26/2024 7:48 PM | 51 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 947 | 5,146 | 12.50% |
| FCX240426C00052000 | 4/26/2024 7:47 PM | 52 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 397 | 3,594 | 29.69% |
| FCX240426C00053000 | 4/26/2024 5:04 PM | 53 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,055 | 45.31% |
| FCX240426C00054000 | 4/26/2024 3:28 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 74 | 22,742 | 54.69% |
| FCX240426C00055000 | 4/25/2024 7:51 PM | 55 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 5 | 0 | 68.75% |
| FCX240426C00056000 | 4/26/2024 7:10 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FCX240426C00057000 | 4/26/2024 7:18 PM | 57 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 12 | 15,651 | 93.75% |
| FCX240426C00058000 | 4/26/2024 5:38 PM | 58 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 278 | 128.13% |
| FCX240426C00059000 | 4/26/2024 5:41 PM | 59 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 8 | 148.44% |
| FCX240426C00060000 | 4/23/2024 7:58 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,101 | 125.00% |
| FCX240426C00061000 | 4/22/2024 7:43 PM | 61 | 0.01 | 0.00 | 1.99 | 0.00 | 0.00% | 30 | 16 | 378.13% |
| FCX240426C00062000 | 4/12/2024 3:31 PM | 62 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 143.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00032000 | 3/8/2024 7:15 PM | 32 | 0.19 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 670.31% |
| FCX240426P00034000 | 4/10/2024 3:33 PM | 34 | 0.38 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 698.44% |
| FCX240426P00035000 | 4/22/2024 7:27 PM | 35 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 14 | 660.16% |
| FCX240426P00036000 | 4/10/2024 3:33 PM | 36 | 0.38 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 22 | 256.25% |
| FCX240426P00037000 | 4/17/2024 4:56 PM | 37 | 0.01 | 0.00 | 2.42 | 0.00 | 0.00% | 2 | 138 | 612.11% |
| FCX240426P00038000 | 4/24/2024 7:14 PM | 38 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 160 | 228.13% |
| FCX240426P00039000 | 4/22/2024 4:54 PM | 39 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 0 | 209.38% |
| FCX240426P00040000 | 4/25/2024 6:07 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 77 | 168.75% |
| FCX240426P00041000 | 4/24/2024 5:31 PM | 41 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 134 | 316.80% |
| FCX240426P00042000 | 4/23/2024 5:37 PM | 42 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 395 | 165.63% |
| FCX240426P00042500 | 4/25/2024 1:41 PM | 42.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 7 | 258 | 324.61% |
| FCX240426P00043000 | 4/26/2024 2:05 PM | 43 | 0.04 | 0.00 | 0.25 | 0.03 | 300.00% | 1 | 0 | 197.66% |
| FCX240426P00043500 | 4/25/2024 5:53 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 1,012 | 112.50% |
| FCX240426P00044000 | 4/25/2024 5:21 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 1,336 | 106.25% |
| FCX240426P00044500 | 4/25/2024 1:52 PM | 44.5 | 0.28 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 96.88% |
| FCX240426P00045000 | 4/26/2024 7:43 PM | 45 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 11 | 0 | 128.13% |
| FCX240426P00045500 | 4/25/2024 7:05 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 138 | 302 | 81.25% |
| FCX240426P00046000 | 4/26/2024 6:14 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 664 | 75.00% |
| FCX240426P00046500 | 4/26/2024 5:22 PM | 46.5 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 14 | 631 | 84.38% |
| FCX240426P00047000 | 4/26/2024 6:09 PM | 47 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 95 | 3,961 | 71.88% |
| FCX240426P00047500 | 4/26/2024 7:30 PM | 47.5 | 0.01 | 0.00 | 0.52 | -0.05 | -83.33% | 25 | 1,335 | 118.75% |
| FCX240426P00048000 | 4/26/2024 7:32 PM | 48 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 59 | 6,131 | 48.44% |
| FCX240426P00048500 | 4/26/2024 7:33 PM | 48.5 | 0.01 | 0.00 | 0.12 | -0.10 | -90.91% | 47 | 0 | 57.03% |
| FCX240426P00049000 | 4/26/2024 7:39 PM | 49 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 256 | 2,086 | 31.25% |
| FCX240426P00049500 | 4/26/2024 5:56 PM | 49.5 | 0.02 | 0.00 | 0.03 | -0.45 | -95.74% | 462 | 365 | 28.13% |
| FCX240426P00050000 | 4/26/2024 7:49 PM | 50 | 0.02 | 0.00 | 0.01 | -0.75 | -97.40% | 6,858 | 3,565 | 12.50% |
| FCX240426P00051000 | 4/26/2024 7:55 PM | 51 | 0.69 | 0.38 | 0.66 | -1.08 | -61.02% | 256 | 0 | 33.59% |
| FCX240426P00052000 | 4/26/2024 3:41 PM | 52 | 2.39 | 0.93 | 3.00 | -0.36 | -13.09% | 7 | 793 | 98.05% |
| FCX240426P00053000 | 4/24/2024 6:57 PM | 53 | 5.20 | 0.60 | 4.60 | 0.00 | 0.00% | 2 | 35 | 73.44% |
| FCX240426P00055000 | 4/24/2024 6:57 PM | 55 | 7.20 | 2.45 | 6.60 | 0.00 | 0.00% | 2 | 1 | 85.16% |
| FCX240426P00059000 | 4/16/2024 2:11 PM | 59 | 10.50 | 7.80 | 9.35 | 0.00 | 0.00% | - | 0 | 168.75% |
| FCX240426P00060000 | 4/16/2024 2:11 PM | 60 | 11.50 | 7.45 | 11.10 | 0.00 | 0.00% | 1 | 0 | 432.81% |
| FCX240426P00061000 | 4/18/2024 1:33 PM | 61 | 10.25 | 9.05 | 11.50 | 0.00 | 0.00% | - | 0 | 378.91% |
Related Tickers
SCCO Southern Copper Corporation
116.94
+4.58%
HBM Hudbay Minerals Inc.
8.63
+6.28%
FM.TO First Quantum Minerals Ltd.
18.27
+12.50%
ERO Ero Copper Corp.
20.62
+8.07%
TGB Taseko Mines Limited
2.6000
+5.26%
FQVLF First Quantum Minerals Ltd.
13.37
+12.73%
LUN.TO Lundin Mining Corporation
16.23
+4.04%
CS.TO Capstone Copper Corp.
10.29
+6.96%
HBM.TO Hudbay Minerals Inc.
11.80
+6.31%
MTAL Metals Acquisition Limited
13.89
+3.04%