NYSE - Nasdaq Real Time Price • USD
Freeport-McMoRan Inc. (FCX)
As of 9:35 AM EDT. Market Open.
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCX240426C00034000 | 4/15/2024 1:40 PM | 34 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 31 | 0.00% |
| FCX240426C00038000 | 4/5/2024 7:37 PM | 38 | 11.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FCX240426C00039000 | 4/23/2024 6:12 PM | 39 | 9.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| FCX240426C00040000 | 4/11/2024 6:34 PM | 40 | 10.83 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| FCX240426C00041000 | 4/23/2024 5:15 PM | 41 | 7.04 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| FCX240426C00042000 | 4/25/2024 6:58 PM | 42 | 7.37 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 118 | 0.00% |
| FCX240426C00043000 | 4/23/2024 7:20 PM | 43 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 62 | 0.00% |
| FCX240426C00044000 | 4/25/2024 6:28 PM | 44 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 97 | 0.00% |
| FCX240426C00045000 | 4/25/2024 7:04 PM | 45 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 994 | 0.00% |
| FCX240426C00045500 | 4/19/2024 3:40 PM | 45.5 | 5.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| FCX240426C00046000 | 4/25/2024 7:19 PM | 46 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 0 | 0.00% |
| FCX240426C00046500 | 4/22/2024 2:20 PM | 46.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| FCX240426C00047000 | 4/25/2024 7:04 PM | 47 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 735 | 0.00% |
| FCX240426C00047500 | 4/25/2024 7:47 PM | 47.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1,595 | 618 | 0.00% |
| FCX240426C00048000 | 4/25/2024 7:59 PM | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1,360 | 961 | 0.00% |
| FCX240426C00048500 | 4/25/2024 7:58 PM | 48.5 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5,580 | 0 | 0.00% |
| FCX240426C00049000 | 4/25/2024 7:59 PM | 49 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 3,160 | 3,099 | 0.00% |
| FCX240426C00049500 | 4/25/2024 7:59 PM | 49.5 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1,287 | 0 | 0.00% |
| FCX240426C00050000 | 4/25/2024 7:59 PM | 50 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1,843 | 4,005 | 0.00% |
| FCX240426C00051000 | 4/25/2024 7:49 PM | 51 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 803 | 5,146 | 12.50% |
| FCX240426C00052000 | 4/25/2024 7:56 PM | 52 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 268 | 3,594 | 25.00% |
| FCX240426C00053000 | 4/25/2024 7:55 PM | 53 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 480 | 2,055 | 25.00% |
| FCX240426C00054000 | 4/25/2024 6:25 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 22,742 | 50.00% |
| FCX240426C00055000 | 4/25/2024 7:51 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FCX240426C00056000 | 4/25/2024 7:51 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426C00057000 | 4/25/2024 7:37 PM | 57 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 15,651 | 50.00% |
| FCX240426C00058000 | 4/22/2024 1:47 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 278 | 50.00% |
| FCX240426C00059000 | 4/17/2024 1:39 PM | 59 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 50.00% |
| FCX240426C00060000 | 4/23/2024 7:58 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 1,101 | 50.00% |
| FCX240426C00061000 | 4/22/2024 7:43 PM | 61 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 16 | 50.00% |
| FCX240426C00062000 | 4/12/2024 3:31 PM | 62 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| 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 | 662.11% |
| FCX240426P00034000 | 4/10/2024 3:33 PM | 34 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCX240426P00035000 | 4/22/2024 7:27 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 50.00% |
| FCX240426P00036000 | 4/10/2024 3:33 PM | 36 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 50.00% |
| FCX240426P00037000 | 4/17/2024 4:56 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 138 | 50.00% |
| FCX240426P00038000 | 4/24/2024 7:14 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 160 | 50.00% |
| FCX240426P00039000 | 4/22/2024 4:54 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426P00040000 | 4/25/2024 6:07 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 77 | 50.00% |
| FCX240426P00041000 | 4/24/2024 5:31 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 134 | 50.00% |
| FCX240426P00042000 | 4/23/2024 5:37 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 395 | 50.00% |
| FCX240426P00042500 | 4/25/2024 1:41 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 258 | 50.00% |
| FCX240426P00043000 | 4/25/2024 5:17 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426P00043500 | 4/25/2024 5:53 PM | 43.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 1,012 | 50.00% |
| FCX240426P00044000 | 4/25/2024 5:21 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 1,336 | 50.00% |
| FCX240426P00044500 | 4/25/2024 1:52 PM | 44.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426P00045000 | 4/25/2024 7:17 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426P00045500 | 4/25/2024 7:05 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 302 | 50.00% |
| FCX240426P00046000 | 4/25/2024 7:26 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 664 | 50.00% |
| FCX240426P00046500 | 4/25/2024 7:48 PM | 46.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 631 | 50.00% |
| FCX240426P00047000 | 4/25/2024 7:56 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,450 | 3,961 | 25.00% |
| FCX240426P00047500 | 4/25/2024 7:54 PM | 47.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 1,335 | 25.00% |
| FCX240426P00048000 | 4/25/2024 7:41 PM | 48 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 540 | 6,131 | 25.00% |
| FCX240426P00048500 | 4/25/2024 7:57 PM | 48.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 12.50% |
| FCX240426P00049000 | 4/25/2024 7:59 PM | 49 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1,468 | 2,086 | 12.50% |
| FCX240426P00049500 | 4/25/2024 7:59 PM | 49.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 365 | 6.25% |
| FCX240426P00050000 | 4/25/2024 7:59 PM | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1,186 | 3,565 | 1.56% |
| FCX240426P00051000 | 4/25/2024 7:56 PM | 51 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.00% |
| FCX240426P00052000 | 4/25/2024 6:07 PM | 52 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 793 | 0.00% |
| FCX240426P00053000 | 4/24/2024 6:57 PM | 53 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| FCX240426P00055000 | 4/24/2024 6:57 PM | 55 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| FCX240426P00059000 | 4/16/2024 2:11 PM | 59 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCX240426P00060000 | 4/16/2024 2:11 PM | 60 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCX240426P00061000 | 4/18/2024 1:33 PM | 61 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SCCO Southern Copper Corporation
112.77
+0.85%
HBM Hudbay Minerals Inc.
8.24
+1.48%
FM.TO First Quantum Minerals Ltd.
16.23
-0.06%
ERO Ero Copper Corp.
19.54
+2.41%
TGB Taseko Mines Limited
2.4886
+0.75%
FQVLF First Quantum Minerals Ltd.
11.86
+1.80%
LUN.TO Lundin Mining Corporation
15.87
+1.73%
CS.TO Capstone Copper Corp.
9.89
+2.81%
HBM.TO Hudbay Minerals Inc.
11.29
+1.71%
MTAL Metals Acquisition Limited
13.45
-0.22%