FCX - Freeport-McMoRan Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX191018C000030002019-08-21 9:55AM EDT3.006.257.457.600.00--01,737.50%
FCX191018C000060002019-10-10 9:34AM EDT6.002.773.553.650.00--0281.25%
FCX191018C000065002019-10-03 12:15PM EDT6.502.213.103.150.00--0275.00%
FCX191018C000070002019-10-15 11:10AM EDT7.002.532.602.630.00-41134218.75%
FCX191018C000075002019-10-11 1:15PM EDT7.502.012.092.120.00-16168.75%
FCX191018C000080002019-10-15 3:19PM EDT8.001.551.601.630.00-122307140.63%
FCX191018C000085002019-10-16 10:28AM EDT8.501.101.101.14+0.05+4.76%1381,221106.25%
FCX191018C000090002019-10-16 10:32AM EDT9.000.620.620.63+0.06+10.71%34615,59969.53%
FCX191018C000095002019-10-16 10:36AM EDT9.500.200.190.20+0.03+17.65%6978,84546.09%
FCX191018C000100002019-10-16 10:40AM EDT10.000.030.020.03+0.01+50.00%1,39816,41945.31%
FCX191018C000105002019-10-15 1:00PM EDT10.500.010.000.010.00-11210,60253.13%
FCX191018C000110002019-10-14 3:23PM EDT11.000.010.010.010.00-725,22184.38%
FCX191018C000115002019-09-26 1:26PM EDT11.500.010.000.010.00-204093.75%
FCX191018C000120002019-10-15 10:59AM EDT12.000.010.000.010.00-1013,432112.50%
FCX191018C000125002019-09-25 1:08PM EDT12.500.020.000.030.00--220150.00%
FCX191018C000130002019-10-10 9:30AM EDT13.000.010.000.010.00-103,553143.75%
FCX191018C000140002019-09-10 11:43AM EDT14.000.010.000.010.00-2165175.00%
FCX191018C000150002019-08-22 2:49PM EDT15.000.010.000.030.00-10231.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX191018P000050002019-10-03 10:00AM EDT5.000.04-0.020.00--1362.50%
FCX191018P000060002019-09-06 9:52AM EDT6.000.020.000.030.00-112256.25%
FCX191018P000070002019-10-02 2:42PM EDT7.000.030.000.030.00-1669181.25%
FCX191018P000075002019-10-09 10:35AM EDT7.500.010.000.010.00-5162125.00%
FCX191018P000080002019-10-14 3:03PM EDT8.000.010.000.010.00-202,51793.75%
FCX191018P000085002019-10-15 3:32PM EDT8.500.010.010.030.00-14,40887.50%
FCX191018P000090002019-10-16 10:03AM EDT9.000.030.010.02+0.01+50.00%3923,00253.13%
FCX191018P000095002019-10-16 10:39AM EDT9.500.090.080.09-0.04-30.77%1564,53135.94%
FCX191018P000100002019-10-16 10:10AM EDT10.000.480.410.43-0.01-2.04%6711,59828.13%
FCX191018P000105002019-10-11 3:56PM EDT10.500.960.880.900.00-1014340.00%
FCX191018P000110002019-10-15 1:25PM EDT11.001.511.391.41+0.08+5.59%11,7350.00%
FCX191018P000115002019-10-07 3:57PM EDT11.502.791.881.910.00--100.00%
FCX191018P000120002019-10-15 3:34PM EDT12.002.452.382.410.00-2254540.00%
FCX191018P000130002019-10-15 10:03AM EDT13.003.663.303.400.00-9460.00%
FCX191018P000140002019-10-10 10:46AM EDT14.004.914.354.400.00-200.00%
FCX191018P000150002019-10-03 3:46PM EDT15.006.205.355.400.00--150.00%
FCX191018P000170002019-09-16 12:00AM EDT17.007.507.407.500.00--11306.25%