FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX180622C000100002018-06-04 3:15PM EDT10.007.247.958.100.00-101,554.69%
FCX180622C000110002018-06-14 9:31AM EDT11.006.805.856.000.00-424831.25%
FCX180622C000125002018-06-20 10:01AM EDT12.503.900.000.000.00-500.00%
FCX180622C000135002018-06-22 3:38AM EDT13.502.710.000.000.00-5200.00%
FCX180622C000140002018-06-21 10:21AM EDT14.002.520.000.000.00-400.00%
FCX180622C000145002018-06-21 9:53AM EDT14.501.930.000.000.00-3100.00%
FCX180622C000150002018-06-21 10:20AM EDT15.001.520.000.000.00-9300.00%
FCX180622C000155002018-06-21 3:39PM EDT15.500.820.000.000.00-10000.00%
FCX180622C000160002018-06-21 3:51PM EDT16.000.390.000.000.00-58200.00%
FCX180622C000165002018-06-21 3:41PM EDT16.500.080.000.000.00-1,94606.25%
FCX180622C000170002018-06-21 3:19PM EDT17.000.020.000.000.00-345025.00%
FCX180622C000175002018-06-21 1:21PM EDT17.500.020.000.000.00-107050.00%
FCX180622C000180002018-06-21 2:37PM EDT18.000.010.000.000.00-13050.00%
FCX180622C000185002018-05-11 11:46PM EDT18.500.190.140.170.00-150224.22%
FCX180622C000190002018-05-11 11:46PM EDT19.000.110.100.120.00-10230.47%
FCX180622C000195002018-06-18 2:12PM EDT19.500.010.000.000.00-60050.00%
FCX180622C000200002018-06-06 1:29PM EDT20.000.070.040.070.00-2334242.19%
FCX180622C000205002018-06-11 1:18PM EDT20.500.040.000.030.00-1853209.38%
FCX180622C000230002018-05-29 9:31AM EDT23.000.040.000.020.00-5080281.25%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX180622P000130002018-05-25 10:27AM EDT13.000.020.000.05-0.03-60.00%299240.63%
FCX180622P000140002018-06-15 3:26PM EDT14.000.040.000.03-0.02-33.33%5106159.38%
FCX180622P000145002018-06-20 9:53AM EDT14.500.020.000.000.00-10050.00%
FCX180622P000150002018-06-21 10:26AM EDT15.000.020.000.000.00-20050.00%
FCX180622P000155002018-06-21 1:10PM EDT15.500.010.000.000.00-10025.00%
FCX180622P000160002018-06-21 2:50PM EDT16.000.040.000.000.00-144012.50%
FCX180622P000165002018-06-21 3:56PM EDT16.500.250.000.000.00-88300.00%
FCX180622P000170002018-06-21 3:51PM EDT17.000.670.000.000.00-15700.00%
FCX180622P000175002018-05-11 11:46PM EDT17.501.401.511.540.00-44235.94%
FCX180622P000180002018-06-21 3:54PM EDT18.001.670.000.000.00-4500.00%
FCX180622P000185002018-06-21 3:53PM EDT18.502.160.000.000.00-2600.00%
FCX180622P000190002018-06-21 3:53PM EDT19.002.670.000.000.00-200.00%
FCX180622P000195002018-06-21 12:45PM EDT19.503.050.000.000.00-900.00%
FCX180622P000200002018-05-11 11:46PM EDT20.003.723.653.850.00-11284.38%
FCX180622P000210002018-06-15 3:32PM EDT21.004.084.054.20+1.23+43.16%5370.00%
FCX180622P000250002018-06-22 3:38AM EDT25.008.700.000.000.00-100.00%