FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX190830C000070002019-08-19 1:09PM EDT7.002.301.811.860.00-15884.38%
FCX190830C000080002019-08-23 2:47PM EDT8.000.880.840.93-0.28-24.14%4818271.09%
FCX190830C000085002019-08-23 3:59PM EDT8.500.440.440.46-0.23-34.33%38135156.64%
FCX190830C000090002019-08-23 3:59PM EDT9.000.160.150.16-0.14-46.67%1,42970950.39%
FCX190830C000095002019-08-23 3:49PM EDT9.500.040.040.05-0.04-50.00%7482,56753.13%
FCX190830C000100002019-08-23 3:39PM EDT10.000.020.010.020.00-82,87359.38%
FCX190830C000105002019-08-22 10:11AM EDT10.500.010.000.020.00-61,01271.88%
FCX190830C000110002019-08-21 10:18AM EDT11.000.010.000.010.00-5560978.13%
FCX190830C000115002019-08-21 1:37PM EDT11.500.010.000.010.00-3136193.75%
FCX190830C000120002019-08-20 9:31AM EDT12.000.020.000.030.00-22,025121.88%
FCX190830C000125002019-08-12 12:40PM EDT12.500.010.000.000.00-534450.00%
FCX190830C000130002019-08-02 3:59PM EDT13.000.020.000.000.00-2012650.00%
FCX190830C000135002019-08-05 1:06PM EDT13.500.010.000.000.00-122250.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX190830P000075002019-08-19 12:08AM EDT7.500.02-0.030.00--20087.50%
FCX190830P000080002019-08-23 3:52PM EDT8.000.040.020.040.00-5327859.38%
FCX190830P000085002019-08-23 3:57PM EDT8.500.120.100.11+0.08+200.00%99470052.73%
FCX190830P000090002019-08-23 3:53PM EDT9.000.330.320.33+0.19+135.71%1,2491,52050.39%
FCX190830P000095002019-08-23 3:39PM EDT9.500.690.680.74+0.27+64.29%16786050.78%
FCX190830P000100002019-08-23 1:28PM EDT10.001.201.151.22+0.33+37.93%2143759.38%
FCX190830P000105002019-08-23 1:22PM EDT10.501.691.631.71+0.47+38.52%234150.00%
FCX190830P000110002019-08-23 12:18PM EDT11.002.102.152.20+0.27+14.75%354678.13%
FCX190830P000115002019-08-23 11:44AM EDT11.502.602.622.71+0.26+11.11%103129.69%
FCX190830P000120002019-08-20 3:13PM EDT12.002.843.103.200.00-11137.50%
FCX190830P000125002019-08-02 2:16PM EDT12.502.743.403.700.00-50151.56%
FCX190830P000130002019-07-25 10:06AM EDT13.003.854.104.250.00-77125.00%
FCX190830P000135002019-07-22 11:19AM EDT13.502.084.404.500.00--00.00%
FCX190830P000145002019-08-22 11:59AM EDT14.505.405.455.75+5.40+∞%-0241.41%