Advertisement
Advertisement
U.S. Markets close in 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.16+0.12 (+0.34%)
As of 03:51PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX220520C000200002021-12-16 11:44AM EDT20.0019.0921.6021.800.00-1221,080.47%
FCX220520C000240002021-11-12 12:55PM EDT24.0017.6213.8514.350.00-328534.96%
FCX220520C000250002021-12-21 11:19AM EDT25.0014.0016.7016.900.00-1027819.73%
FCX220520C000260002022-01-04 1:19PM EDT26.0016.2415.8016.000.00-35781.64%
FCX220520C000270002021-11-24 3:02PM EDT27.0012.5512.6014.800.00-77641.21%
FCX220520C000280002021-11-09 1:28PM EDT28.0011.3111.2011.500.00-326498.14%
FCX220520C000300002022-01-05 1:53PM EDT30.0013.4812.2512.40+0.96+7.67%16332642.19%
FCX220520C000310002021-12-22 1:15PM EDT31.0010.1311.4011.550.00-1241612.30%
FCX220520C000320002021-12-31 4:08PM EDT32.0010.7910.5510.700.00-2245582.72%
FCX220520C000330002022-01-05 12:25PM EDT33.0010.989.759.90+0.78+7.65%1196556.74%
FCX220520C000340002022-01-05 4:50PM EDT34.009.119.009.15-0.31-3.29%1096533.98%
FCX220520C000350002022-01-05 12:13PM EDT35.009.418.258.40+1.07+12.83%102,829510.84%
FCX220520C000360002022-01-05 2:00PM EDT36.008.607.557.70+0.68+8.59%33467490.53%
FCX220520C000370002022-01-05 11:09AM EDT37.008.206.907.05+0.95+13.10%11239472.66%
FCX220520C000380002022-01-05 3:27PM EDT38.006.816.306.40+0.26+3.97%48398455.57%
FCX220520C000390002022-01-05 1:28PM EDT39.006.905.705.85+1.22+21.48%23187440.72%
FCX220520C000400002022-01-05 4:26PM EDT40.005.305.105.30-0.18-3.28%1196,801424.81%
FCX220520C000410002022-01-05 3:14PM EDT41.005.204.604.75+0.35+7.22%3461410.94%
FCX220520C000420002022-01-05 3:03PM EDT42.004.904.204.30+0.39+8.65%191,040401.95%
FCX220520C000430002022-01-05 4:51PM EDT43.003.853.703.85-0.20-4.94%802,765388.67%
FCX220520C000450002022-01-05 4:47PM EDT45.003.052.983.10-0.15-4.69%3011,105371.68%
FCX220520C000500002022-01-05 3:54PM EDT50.001.651.651.71-0.14-7.82%1121,212338.28%
FCX220520C000550002022-01-05 3:53PM EDT55.000.980.890.94+0.06+6.52%273,279319.14%
FCX220520C000600002022-01-05 2:43PM EDT60.000.650.490.55+0.17+35.42%15115310.94%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX220520P000200002022-01-04 2:06PM EDT20.000.120.000.400.00-1050296.88%
FCX220520P000240002021-12-10 4:47PM EDT24.000.470.000.740.00-5104248.24%
FCX220520P000250002021-12-29 11:12AM EDT25.000.380.000.740.00-1182227.15%
FCX220520P000260002022-01-04 2:31PM EDT26.000.340.330.380.00-20195204.30%
FCX220520P000270002021-12-31 4:03PM EDT27.000.450.410.470.00-1106196.48%
FCX220520P000280002022-01-05 2:10PM EDT28.000.460.500.56-0.04-8.00%163,640187.30%
FCX220520P000290002022-01-05 11:15AM EDT29.000.540.610.67-0.45-45.45%1287178.32%
FCX220520P000300002022-01-05 4:29PM EDT30.000.770.760.79+0.01+1.32%413,521169.73%
FCX220520P000310002022-01-05 2:28PM EDT31.000.830.900.96-0.01-1.19%2945160.55%
FCX220520P000320002022-01-05 4:08PM EDT32.001.111.071.14+0.05+4.72%111,716150.59%
FCX220520P000330002022-01-05 12:52PM EDT33.001.141.271.35-0.11-8.80%63,105140.04%
FCX220520P000340002022-01-04 2:47PM EDT34.001.461.491.580.00-502,138127.93%
FCX220520P000350002022-01-05 4:27PM EDT35.001.801.771.85+0.04+2.27%9503115.43%
FCX220520P000360002022-01-05 2:13PM EDT36.001.902.062.15-0.30-13.64%33848399.41%
FCX220520P000370002022-01-05 4:08PM EDT37.002.492.402.50+0.15+6.41%96,36679.10%
FCX220520P000380002022-01-05 1:25PM EDT38.002.412.772.86-0.29-10.74%703,35735.94%
FCX220520P000390002022-01-05 1:28PM EDT39.002.723.153.30-0.53-16.31%241,7700.00%
FCX220520P000400002022-01-05 3:53PM EDT40.003.603.603.75+0.10+2.86%161470.00%
FCX220520P000410002022-01-05 4:03PM EDT41.004.054.104.20+0.04+1.00%351,0460.00%
FCX220520P000420002022-01-05 3:14PM EDT42.004.354.654.75-0.20-4.40%41190.00%
FCX220520P000430002022-01-04 12:08PM EDT43.005.105.155.300.00-11270.00%
FCX220520P000450002022-01-05 3:13PM EDT45.006.006.406.55-0.29-4.61%41160.00%
FCX220520P000500002022-01-03 4:39PM EDT50.0010.2210.0510.200.00-2380.00%
FCX220520P000550002022-01-04 12:08PM EDT55.0014.3014.3014.450.00-21760.00%
FCX220520P000600002022-01-04 12:08PM EDT60.0019.1518.8519.050.00-1140.00%
Advertisement
Advertisement