NYSE - Delayed Quote • USD
Freeport-McMoRan Inc. (FCX)
At close: 3:59 PM EDT
After hours: 4:12 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 | 22.25 | 24.70 | 0.00 | 0.00% | - | 2 | 427.34% |
| FCX240426C00034000 | 4/15/2024 1:40 PM | 34 | 16.70 | 14.10 | 14.50 | 0.00 | 0.00% | - | 31 | 197.66% |
| FCX240426C00038000 | 4/5/2024 7:37 PM | 38 | 11.63 | 10.25 | 10.40 | 0.00 | 0.00% | 3 | 0 | 150.78% |
| FCX240426C00039000 | 4/23/2024 6:12 PM | 39 | 9.05 | 9.15 | 9.40 | 0.00 | 0.00% | 3 | 3 | 119.53% |
| FCX240426C00040000 | 4/11/2024 6:34 PM | 40 | 10.83 | 7.05 | 8.40 | 0.00 | 0.00% | 21 | 0 | 139.45% |
| FCX240426C00041000 | 4/23/2024 5:15 PM | 41 | 7.04 | 6.45 | 7.50 | 0.00 | 0.00% | 80 | 49 | 140.23% |
| FCX240426C00042000 | 4/23/2024 4:04 PM | 42 | 5.80 | 5.30 | 7.60 | 0.00 | 0.00% | 12 | 133 | 117.58% |
| FCX240426C00043000 | 4/23/2024 7:20 PM | 43 | 4.80 | 4.95 | 7.15 | 0.00 | 0.00% | 35 | 62 | 161.23% |
| FCX240426C00044000 | 4/23/2024 6:33 PM | 44 | 4.13 | 4.05 | 4.40 | 0.13 | 3.25% | 1 | 97 | 80.86% |
| FCX240426C00045000 | 4/24/2024 7:43 PM | 45 | 3.25 | 2.83 | 3.70 | 0.50 | 18.18% | 41 | 1,056 | 94.34% |
| FCX240426C00045500 | 4/19/2024 3:40 PM | 45.5 | 5.03 | 1.66 | 3.55 | 0.00 | 0.00% | 4 | 4 | 110.84% |
| FCX240426C00046000 | 4/23/2024 7:10 PM | 46 | 1.92 | 2.33 | 2.60 | 0.00 | 0.00% | 16 | 603 | 56.84% |
| FCX240426C00046500 | 4/22/2024 2:20 PM | 46.5 | 2.70 | 1.76 | 1.97 | 0.00 | 0.00% | 13 | 33 | 48.73% |
| FCX240426C00047000 | 4/24/2024 6:23 PM | 47 | 1.00 | 1.28 | 1.65 | -0.25 | -20.00% | 87 | 756 | 52.54% |
| FCX240426C00047500 | 4/24/2024 7:07 PM | 47.5 | 0.68 | 1.02 | 1.05 | -0.26 | -27.66% | 1,225 | 833 | 35.65% |
| FCX240426C00048000 | 4/24/2024 7:56 PM | 48 | 0.74 | 0.72 | 0.74 | 0.04 | 5.71% | 798 | 1,686 | 35.55% |
| FCX240426C00048500 | 4/24/2024 7:59 PM | 48.5 | 0.45 | 0.46 | 0.48 | 0.00 | 0.00% | 505 | 489 | 34.57% |
| FCX240426C00049000 | 4/24/2024 7:34 PM | 49 | 0.23 | 0.27 | 0.29 | -0.07 | -23.33% | 570 | 2,713 | 33.99% |
| FCX240426C00049500 | 4/24/2024 7:35 PM | 49.5 | 0.12 | 0.14 | 0.18 | -0.04 | -25.00% | 77 | 711 | 34.96% |
| FCX240426C00050000 | 4/24/2024 7:55 PM | 50 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 650 | 4,257 | 34.96% |
| FCX240426C00051000 | 4/24/2024 7:36 PM | 51 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 159 | 5,051 | 36.33% |
| FCX240426C00052000 | 4/24/2024 7:35 PM | 52 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 92 | 3,879 | 48.83% |
| FCX240426C00053000 | 4/24/2024 7:36 PM | 53 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 95 | 2,376 | 50.00% |
| FCX240426C00054000 | 4/24/2024 4:51 PM | 54 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 22,781 | 54.69% |
| FCX240426C00055000 | 4/24/2024 7:51 PM | 55 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 141 | 26,550 | 71.09% |
| FCX240426C00056000 | 4/23/2024 7:49 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 4,335 | 65.63% |
| FCX240426C00057000 | 4/24/2024 7:41 PM | 57 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 15,660 | 76.56% |
| FCX240426C00058000 | 4/22/2024 1:47 PM | 58 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 278 | 78.13% |
| FCX240426C00059000 | 4/17/2024 1:39 PM | 59 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 101.56% |
| FCX240426C00060000 | 4/23/2024 7:58 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,101 | 90.63% |
| FCX240426C00061000 | 4/22/2024 7:43 PM | 61 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 30 | 16 | 146.09% |
| FCX240426C00062000 | 4/12/2024 3:31 PM | 62 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 10 | 153.13% |
| 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 | 360.16% |
| FCX240426P00034000 | 4/10/2024 3:33 PM | 34 | 0.38 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1 | 254.69% |
| FCX240426P00035000 | 4/22/2024 7:27 PM | 35 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 14 | 140.63% |
| FCX240426P00036000 | 4/10/2024 3:33 PM | 36 | 0.38 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 118.75% |
| FCX240426P00037000 | 4/17/2024 4:56 PM | 37 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 138 | 169.14% |
| FCX240426P00038000 | 4/24/2024 7:14 PM | 38 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 161 | 112.50% |
| FCX240426P00039000 | 4/22/2024 4:54 PM | 39 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 64 | 101.56% |
| FCX240426P00040000 | 4/23/2024 2:02 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 80 | 81.25% |
| FCX240426P00041000 | 4/24/2024 5:31 PM | 41 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 137 | 76.56% |
| FCX240426P00042000 | 4/23/2024 5:37 PM | 42 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 395 | 75.78% |
| FCX240426P00042500 | 4/22/2024 7:55 PM | 42.5 | 0.16 | 0.00 | 0.01 | 0.00 | 0.00% | 258 | 258 | 56.25% |
| FCX240426P00043000 | 4/23/2024 5:37 PM | 43 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 235 | 72.66% |
| FCX240426P00043500 | 4/23/2024 3:07 PM | 43.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 153 | 993 | 58.59% |
| FCX240426P00044000 | 4/24/2024 5:10 PM | 44 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 1,404 | 46.88% |
| FCX240426P00044500 | 4/24/2024 2:43 PM | 44.5 | 0.01 | 0.00 | 0.33 | -0.02 | -66.67% | 12 | 35 | 72.85% |
| FCX240426P00045000 | 4/24/2024 7:24 PM | 45 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 53 | 1,356 | 43.75% |
| FCX240426P00045500 | 4/24/2024 4:05 PM | 45.5 | 0.06 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 191 | 42.19% |
| FCX240426P00046000 | 4/24/2024 7:18 PM | 46 | 0.07 | 0.04 | 0.05 | 0.01 | 16.67% | 51 | 665 | 35.94% |
| FCX240426P00046500 | 4/24/2024 7:41 PM | 46.5 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 70 | 643 | 33.40% |
| FCX240426P00047000 | 4/24/2024 7:53 PM | 47 | 0.13 | 0.12 | 0.14 | -0.16 | -55.17% | 1,803 | 5,088 | 31.84% |
| FCX240426P00047500 | 4/24/2024 7:54 PM | 47.5 | 0.23 | 0.22 | 0.24 | -0.25 | -52.08% | 4,170 | 478 | 30.47% |
| FCX240426P00048000 | 4/24/2024 7:56 PM | 48 | 0.40 | 0.41 | 0.43 | -0.31 | -43.06% | 7,613 | 5,442 | 30.86% |
| FCX240426P00048500 | 4/24/2024 7:08 PM | 48.5 | 0.95 | 0.63 | 0.66 | -0.13 | -12.04% | 1,114 | 2,444 | 29.40% |
| FCX240426P00049000 | 4/24/2024 7:24 PM | 49 | 1.12 | 0.93 | 0.98 | -0.24 | -17.65% | 87 | 1,395 | 28.71% |
| FCX240426P00049500 | 4/24/2024 7:56 PM | 49.5 | 1.34 | 1.29 | 1.58 | -0.50 | -27.17% | 6 | 390 | 44.53% |
| FCX240426P00050000 | 4/24/2024 7:57 PM | 50 | 1.74 | 1.73 | 1.80 | -0.57 | -24.68% | 18 | 4,642 | 25.78% |
| FCX240426P00051000 | 4/24/2024 7:23 PM | 51 | 2.95 | 2.64 | 4.60 | -0.17 | -5.45% | 16 | 946 | 107.42% |
| FCX240426P00052000 | 4/24/2024 7:19 PM | 52 | 4.05 | 3.55 | 3.95 | 0.15 | 3.85% | 35 | 3,800 | 69.53% |
| FCX240426P00053000 | 4/24/2024 6:57 PM | 53 | 5.20 | 4.65 | 5.20 | 1.72 | 49.43% | 2 | 38 | 78.52% |
| FCX240426P00055000 | 4/24/2024 6:57 PM | 55 | 7.20 | 5.90 | 6.75 | 0.35 | 5.11% | 2 | 1 | 0.00% |
| FCX240426P00059000 | 4/16/2024 2:11 PM | 59 | 10.50 | 10.05 | 11.55 | 0.00 | 0.00% | - | 0 | 104.69% |
| FCX240426P00060000 | 4/16/2024 2:11 PM | 60 | 11.50 | 10.30 | 12.10 | 0.00 | 0.00% | 1 | 0 | 175.20% |
| FCX240426P00061000 | 4/18/2024 1:33 PM | 61 | 10.25 | 12.45 | 14.20 | 0.00 | 0.00% | - | 0 | 211.72% |
Related Tickers
SCCO Southern Copper Corporation
109.23
-0.37%
HBM Hudbay Minerals Inc.
7.74
+0.06%
FM.TO First Quantum Minerals Ltd.
15.94
+2.71%
ERO Ero Copper Corp.
18.62
-3.17%
FQVLF First Quantum Minerals Ltd.
11.65
+2.64%
TGB Taseko Mines Limited
2.3410
-0.81%
LUN.TO Lundin Mining Corporation
15.32
+0.46%
MTAL Metals Acquisition Limited
13.19
+0.30%
IE Ivanhoe Electric Inc.
9.37
-3.70%
CS.TO Capstone Copper Corp.
9.04
+0.78%