FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX171027C000080002017-10-20 11:55PM EDT8.006.856.756.850.00-80250.00%
FCX171027C000100002017-10-19 9:46AM EDT10.004.754.754.850.00-57168.75%
FCX171027C000105002017-10-16 5:36PM EDT10.504.774.254.350.00-22150.00%
FCX171027C000110002017-10-20 3:38PM EDT11.003.803.753.85+0.10+2.70%39449131.25%
FCX171027C000115002017-10-16 9:47AM EDT11.503.953.153.500.00-34185.94%
FCX171027C000120002017-10-20 12:57PM EDT12.002.812.762.89+0.09+3.31%1220123.44%
FCX171027C000125002017-10-19 10:33AM EDT12.502.102.302.350.00-224282.81%
FCX171027C000130002017-10-20 9:36AM EDT13.001.901.831.86+0.10+5.56%89062.50%
FCX171027C000135002017-10-20 2:31PM EDT13.501.381.351.39+0.03+2.22%2539559.38%
FCX171027C000140002017-10-20 3:57PM EDT14.000.910.910.98-0.03-3.19%19296359.38%
FCX171027C000145002017-10-20 3:57PM EDT14.500.560.550.57-0.04-6.67%5676,88154.30%
FCX171027C000150002017-10-20 3:58PM EDT15.000.280.280.30-0.06-17.65%1,8247,40252.93%
FCX171027C000155002017-10-20 3:58PM EDT15.500.130.130.15-0.04-23.53%6572,68754.69%
FCX171027C000160002017-10-20 3:58PM EDT16.000.050.050.06-0.03-37.50%3632,28153.91%
FCX171027C000165002017-10-20 3:44PM EDT16.500.030.010.03-0.01-25.00%18456554.69%
FCX171027C000170002017-10-20 12:33PM EDT17.000.020.000.02-0.06-75.00%8337659.38%
FCX171027C000175002017-10-17 2:22PM EDT17.500.020.000.030.00-751,45973.44%
FCX171027C000180002017-10-06 11:48PM EDT18.000.020.000.030.00-686884.38%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX171027P000090002017-10-20 11:55PM EDT9.000.020.000.050.00-33214.06%
FCX171027P000110002017-09-22 11:48PM EDT11.000.040.020.050.00-44145.31%
FCX171027P000120002017-10-09 10:07AM EDT12.000.050.000.080.00-1060112.50%
FCX171027P000125002017-10-20 1:10PM EDT12.500.020.000.03-0.02-50.00%3025378.13%
FCX171027P000130002017-10-20 12:44PM EDT13.000.030.010.030.00-1424066.41%
FCX171027P000135002017-10-20 12:58PM EDT13.500.060.040.05-0.07-53.85%12942860.94%
FCX171027P000140002017-10-20 3:58PM EDT14.000.100.090.12-0.05-33.33%1113,94557.42%
FCX171027P000145002017-10-20 3:54PM EDT14.500.240.220.25-0.04-14.29%4942,17955.08%
FCX171027P000150002017-10-20 3:52PM EDT15.000.480.450.48-0.04-7.69%59698053.71%
FCX171027P000155002017-10-20 3:23PM EDT15.500.810.790.83-0.22-21.36%6738354.69%
FCX171027P000160002017-10-20 9:47AM EDT16.001.141.211.25-0.11-8.80%108955.47%
FCX171027P000165002017-10-20 11:55PM EDT16.501.731.651.770.00-5564.06%
FCX171027P000170002017-10-16 9:46AM EDT17.001.662.162.240.00-4571.88%
FCX171027P000175002017-10-16 5:36PM EDT17.502.082.662.720.00-4478.13%
FCX171027P000185002017-10-20 12:57PM EDT18.503.703.653.75-0.14-3.65%10106.25%