FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX180928C000105002018-09-21 11:52PM EDT10.504.104.054.200.00-3738137.50%
FCX180928C000110002018-09-18 12:06PM EDT11.003.103.553.700.00-87121.88%
FCX180928C000115002018-09-21 11:52PM EDT11.502.843.053.200.00-129111104.69%
FCX180928C000120002018-09-21 10:02AM EDT12.002.832.592.64+0.39+15.98%12510275.00%
FCX180928C000125002018-09-19 11:25AM EDT12.501.902.062.170.00-5439462.50%
FCX180928C000130002018-09-21 10:43AM EDT13.001.811.601.65+0.35+23.97%19086557.03%
FCX180928C000135002018-09-21 3:45PM EDT13.501.121.101.18+0.17+17.89%3481,82861.72%
FCX180928C000140002018-09-21 3:59PM EDT14.000.680.680.72+0.09+15.25%7582,41749.22%
FCX180928C000145002018-09-21 3:58PM EDT14.500.340.330.35+0.08+30.77%1,3472,97842.97%
FCX180928C000150002018-09-21 3:58PM EDT15.000.130.130.14+0.02+18.18%2,4804,14942.58%
FCX180928C000155002018-09-21 1:48PM EDT15.500.080.040.07+0.04+100.00%73786749.61%
FCX180928C000160002018-09-21 1:46PM EDT16.000.030.020.03+0.01+50.00%28789150.78%
FCX180928C000165002018-09-21 12:58PM EDT16.500.020.000.020.00-156253.13%
FCX180928C000170002018-08-23 9:30AM EDT17.000.030.020.040.00-9923578.13%
FCX180928C000175002018-08-23 1:26PM EDT17.500.030.000.040.00-101584.38%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX180928P000110002018-08-21 10:15AM EDT11.000.010.000.040.00-510126.56%
FCX180928P000115002018-09-11 9:35AM EDT11.500.110.000.030.00-123104.69%
FCX180928P000120002018-09-18 9:30AM EDT12.000.010.000.010.00-214775.00%
FCX180928P000125002018-09-21 12:25PM EDT12.500.010.000.030.00-2516871.88%
FCX180928P000130002018-09-21 10:49AM EDT13.000.010.010.05-0.02-66.67%690165.63%
FCX180928P000135002018-09-21 2:57PM EDT13.500.030.020.03-0.02-40.00%781,73948.44%
FCX180928P000140002018-09-21 3:31PM EDT14.000.090.070.09-0.07-43.75%3282,34045.31%
FCX180928P000145002018-09-21 3:54PM EDT14.500.230.220.24-0.15-39.47%7641,15542.97%
FCX180928P000150002018-09-21 3:48PM EDT15.000.490.510.54-0.19-27.94%41634644.34%
FCX180928P000155002018-09-21 3:03PM EDT15.500.920.890.97-0.11-10.68%27527051.95%
FCX180928P000160002018-09-21 3:08PM EDT16.001.401.381.44-0.13-8.50%10114660.16%
FCX180928P000165002018-09-21 3:45PM EDT16.501.921.871.93-0.12-5.88%4116353.13%
FCX180928P000170002018-09-21 11:52PM EDT17.002.582.352.450.00-1738964.06%
FCX180928P000175002018-08-17 11:54PM EDT17.502.633.503.650.00-1010237.11%
FCX180928P000180002018-09-21 11:52PM EDT18.004.303.353.450.00-1184.38%
FCX180928P000185002018-08-24 11:49PM EDT18.504.143.954.150.00-22162.50%
FCX180928P000190002018-09-21 11:52PM EDT19.004.194.354.450.00-100103.13%