FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:10.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX191025C000100002019-10-18 3:58PM EDT2019-10-250.140.170.18+0.03+27.27%3734,50363.67%
FCX191101C000100002019-10-18 3:52PM EDT2019-11-010.210.230.24+0.04+23.53%1061,14653.91%
FCX191108C000100002019-10-18 3:08PM EDT2019-11-080.270.290.300.00-1025350.78%
FCX191115C000100002019-10-18 3:59PM EDT2019-11-150.320.330.35+0.07+28.00%1,52149,03449.41%
FCX191122C000100002019-10-18 11:53AM EDT2019-11-220.350.370.40-0.03-7.89%1227148.44%
FCX191129C000100002019-10-18 1:03PM EDT2019-11-290.390.400.43+0.07+21.87%165946.68%
FCX191220C000100002019-10-18 3:43PM EDT2019-12-200.500.530.54+0.06+13.64%8286,54545.12%
FCX200117C000100002019-10-18 3:31PM EDT2020-01-170.610.640.65+0.08+15.09%2,12723,51643.36%
FCX200221C000100002019-10-18 3:33PM EDT2020-02-210.760.780.81+0.07+10.14%82,79043.95%
FCX200515C000100002019-10-18 3:49PM EDT2020-05-151.051.081.11-0.04-3.67%126644.43%
FCX200619C000100002019-10-18 1:04PM EDT2020-06-191.161.191.23+0.06+5.45%1,0018,33844.92%
FCX210115C000100002019-10-18 3:48PM EDT2021-01-151.631.651.72+0.07+4.49%519,27044.53%
FCX220121C000100002019-10-17 10:03AM EDT2022-01-212.151.862.400.00-32,12345.17%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCX191025P000100002019-10-18 3:48PM EDT2019-10-250.560.510.52-0.12-17.65%764547.66%
FCX191101P000100002019-10-18 3:29PM EDT2019-11-010.620.580.59-0.11-15.07%510944.53%
FCX191108P000100002019-10-17 3:41PM EDT2019-11-080.770.630.640.00-4842.19%
FCX191115P000100002019-10-18 3:16PM EDT2019-11-150.730.670.68-0.07-8.75%27512,50540.63%
FCX191122P000100002019-10-18 12:58PM EDT2019-11-220.770.710.74-0.05-6.10%7015041.60%
FCX191220P000100002019-10-18 3:43PM EDT2019-12-200.880.840.86+0.03+3.53%1279,00838.77%
FCX200117P000100002019-10-18 2:32PM EDT2020-01-171.020.970.98-0.07-6.42%9649,74638.57%
FCX200221P000100002019-10-18 1:35PM EDT2020-02-211.141.111.12-0.09-7.32%58,99039.06%
FCX200515P000100002019-10-15 3:07PM EDT2020-05-151.471.411.420.00-1212340.63%
FCX200619P000100002019-10-15 3:24PM EDT2020-06-191.531.511.520.00-109,46740.82%
FCX210115P000100002019-10-18 9:49AM EDT2021-01-152.001.982.03-0.10-4.76%2022,89341.94%
FCX220121P000100002019-10-18 12:45PM EDT2022-01-212.602.242.90-0.01-0.38%5055946.68%