Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,502.33 +489.99 (+0.78%) CMC Crypto 200
1,387.98 -8.55 (-0.61%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-04-15 1:50PM EDT | 20.00 | 30.10 | 28.40 | 32.60 | 0.00 | - | 1 | 25 | 50.00% |
| FCX240517C00025000 | 2024-03-26 2:24PM EDT | 25.00 | 20.00 | 23.80 | 25.00 | 0.00 | - | 5 | 10 | 0.00% |
| FCX240517C00030000 | 2024-04-24 11:43AM EDT | 30.00 | 17.75 | 19.30 | 22.20 | 0.00 | - | 40 | 203 | 134.77% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 19.05 | 21.45 | 0.00 | - | 2 | 91 | 165.43% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 17.70 | 20.95 | 0.00 | - | 1 | 28 | 161.13% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 15.50 | 18.30 | 0.00 | - | 2 | 383 | 151.27% |
| FCX240517C00034000 | 2024-04-24 11:34AM EDT | 34.00 | 13.35 | 15.25 | 18.15 | 0.00 | - | 10 | 200 | 101.95% |
| FCX240517C00035000 | 2024-04-26 11:19AM EDT | 35.00 | 14.74 | 14.00 | 16.85 | +1.14 | +8.38% | 1 | 624 | 159.96% |
| FCX240517C00036000 | 2024-04-22 11:38AM EDT | 36.00 | 12.56 | 13.70 | 15.40 | 0.00 | - | 1 | 1,827 | 69.92% |
| FCX240517C00037000 | 2024-04-23 12:08PM EDT | 37.00 | 11.15 | 13.15 | 13.90 | 0.00 | - | 4 | 1,172 | 58.98% |
| FCX240517C00038000 | 2024-04-25 2:22PM EDT | 38.00 | 12.50 | 11.65 | 13.45 | +0.97 | +8.41% | 13 | 4,920 | 60.16% |
| FCX240517C00039000 | 2024-04-25 10:04AM EDT | 39.00 | 9.25 | 10.65 | 12.45 | 0.00 | - | 1 | 4,495 | 55.47% |
| FCX240517C00040000 | 2024-04-26 2:24PM EDT | 40.00 | 10.72 | 10.35 | 10.75 | +1.22 | +12.84% | 16 | 3,922 | 50.78% |
| FCX240517C00041000 | 2024-04-25 3:47PM EDT | 41.00 | 8.50 | 9.35 | 9.95 | 0.00 | - | 6 | 4,139 | 56.64% |
| FCX240517C00042000 | 2024-04-26 2:12PM EDT | 42.00 | 8.72 | 8.50 | 9.85 | +1.07 | +13.99% | 48 | 13,062 | 77.54% |
| FCX240517C00043000 | 2024-04-26 3:26PM EDT | 43.00 | 7.77 | 6.05 | 8.85 | +0.12 | +1.57% | 2 | 4,172 | 92.92% |
| FCX240517C00044000 | 2024-04-26 3:05PM EDT | 44.00 | 6.90 | 6.25 | 7.65 | +2.06 | +42.56% | 41 | 2,471 | 55.37% |
| FCX240517C00045000 | 2024-04-26 3:51PM EDT | 45.00 | 5.74 | 5.70 | 6.05 | +0.81 | +16.43% | 129 | 12,090 | 52.59% |
| FCX240517C00046000 | 2024-04-26 3:20PM EDT | 46.00 | 5.05 | 4.20 | 4.95 | +1.90 | +60.32% | 86 | 7,589 | 42.58% |
| FCX240517C00047000 | 2024-04-26 3:47PM EDT | 47.00 | 3.97 | 4.00 | 4.10 | +0.72 | +22.15% | 1,582 | 7,149 | 40.58% |
| FCX240517C00048000 | 2024-04-26 3:20PM EDT | 48.00 | 3.40 | 3.20 | 3.35 | +0.84 | +32.81% | 187 | 19,292 | 39.94% |
| FCX240517C00049000 | 2024-04-26 3:53PM EDT | 49.00 | 2.59 | 2.36 | 2.64 | +0.63 | +32.14% | 1,119 | 5,998 | 38.57% |
| FCX240517C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 1.95 | 1.95 | 2.02 | +0.49 | +33.56% | 4,866 | 39,118 | 37.50% |
| FCX240517C00055000 | 2024-04-26 3:57PM EDT | 55.00 | 0.35 | 0.35 | 0.37 | +0.10 | +40.00% | 5,538 | 33,246 | 36.33% |
| FCX240517C00060000 | 2024-04-26 12:10PM EDT | 60.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 55 | 4,618 | 41.41% |
| FCX240517C00065000 | 2024-04-23 2:27PM EDT | 65.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 42.19% |
| FCX240517C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-04-03 3:24PM EDT | 20.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 3 | 2,486 | 226.95% |
| FCX240517P00025000 | 2024-04-24 2:23PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 134.77% |
| FCX240517P00030000 | 2024-04-17 3:01PM EDT | 30.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 4,159 | 133.01% |
| FCX240517P00031000 | 2024-04-22 11:12AM EDT | 31.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 11 | 447 | 154.20% |
| FCX240517P00032000 | 2024-04-16 2:15PM EDT | 32.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 1,742 | 103.91% |
| FCX240517P00033000 | 2024-04-05 2:18PM EDT | 33.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 925 | 97.85% |
| FCX240517P00034000 | 2024-04-25 1:46PM EDT | 34.00 | 0.02 | 0.01 | 0.63 | 0.00 | - | 1 | 2,411 | 112.79% |
| FCX240517P00035000 | 2024-04-26 10:26AM EDT | 35.00 | 0.15 | 0.00 | 0.12 | +0.11 | +275.00% | 3 | 3,288 | 77.34% |
| FCX240517P00036000 | 2024-04-26 1:44PM EDT | 36.00 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 34 | 4,745 | 76.17% |
| FCX240517P00037000 | 2024-04-25 1:12PM EDT | 37.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 2,354 | 60.55% |
| FCX240517P00038000 | 2024-04-25 3:49PM EDT | 38.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 1,537 | 70.51% |
| FCX240517P00039000 | 2024-04-26 12:50PM EDT | 39.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 2,295 | 52.34% |
| FCX240517P00040000 | 2024-04-26 10:50AM EDT | 40.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 7 | 9,965 | 52.34% |
| FCX240517P00041000 | 2024-04-26 9:43AM EDT | 41.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 1 | 1,360 | 47.66% |
| FCX240517P00042000 | 2024-04-26 3:27PM EDT | 42.00 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 19 | 7,371 | 42.97% |
| FCX240517P00043000 | 2024-04-26 3:26PM EDT | 43.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 42 | 4,882 | 40.43% |
| FCX240517P00044000 | 2024-04-26 3:41PM EDT | 44.00 | 0.09 | 0.09 | 0.11 | -0.09 | -50.00% | 79 | 4,713 | 38.09% |
| FCX240517P00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.14 | 0.14 | 0.16 | -0.11 | -44.00% | 221 | 11,212 | 36.13% |
| FCX240517P00046000 | 2024-04-26 3:37PM EDT | 46.00 | 0.24 | 0.22 | 0.28 | -0.18 | -42.86% | 307 | 3,086 | 36.23% |
| FCX240517P00047000 | 2024-04-26 3:18PM EDT | 47.00 | 0.38 | 0.38 | 0.41 | -0.27 | -41.54% | 478 | 5,661 | 34.77% |
| FCX240517P00048000 | 2024-04-26 3:22PM EDT | 48.00 | 0.65 | 0.60 | 0.64 | -0.31 | -32.29% | 391 | 3,613 | 34.52% |
| FCX240517P00049000 | 2024-04-26 3:53PM EDT | 49.00 | 0.95 | 0.91 | 0.95 | -0.42 | -30.66% | 96 | 2,585 | 34.23% |
| FCX240517P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 1.36 | 1.32 | 1.35 | -0.48 | -26.09% | 1,729 | 9,621 | 33.84% |
| FCX240517P00055000 | 2024-04-26 2:06PM EDT | 55.00 | 4.81 | 4.70 | 5.80 | -1.84 | -27.67% | 12 | 193 | 61.67% |
| FCX240517P00060000 | 2024-04-10 3:08PM EDT | 60.00 | 9.59 | 9.10 | 11.65 | 0.00 | - | - | 0 | 76.37% |
| FCX240517P00070000 | 2024-04-16 10:11AM EDT | 70.00 | 21.50 | 18.10 | 21.40 | 0.00 | - | - | 0 | 85.16% |
© 2024 Yahoo. All rights reserved.