Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,867.44 +2,858.97 (+4.85%) CMC Crypto 200
1,341.40 +64.42 (+5.04%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 19.96 | 20.20 | 20.35 | 0.00 | - | 3 | 3 | 99.80% |
| FCX240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 9.83 | 9.05 | 9.90 | 0.00 | - | 20 | 20 | 56.06% |
| FCX240531C00042000 | 2024-04-30 11:56AM EDT | 42.00 | 9.05 | 7.70 | 9.40 | 0.00 | - | 1 | 72 | 53.91% |
| FCX240531C00044000 | 2024-04-12 11:43AM EDT | 44.00 | 7.17 | 6.35 | 6.55 | 0.00 | - | 20 | 20 | 43.36% |
| FCX240531C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 5.50 | 5.50 | 5.60 | 0.00 | - | 7 | 10 | 39.60% |
| FCX240531C00046000 | 2024-04-26 3:50PM EDT | 46.00 | 5.10 | 4.65 | 5.75 | 0.00 | - | 4 | 5 | 60.79% |
| FCX240531C00047000 | 2024-05-03 10:38AM EDT | 47.00 | 3.65 | 3.85 | 5.85 | +0.47 | +14.78% | 24 | 235 | 55.57% |
| FCX240531C00048000 | 2024-05-03 1:01PM EDT | 48.00 | 3.10 | 3.10 | 3.25 | +0.97 | +45.54% | 16 | 44 | 36.43% |
| FCX240531C00049000 | 2024-05-03 1:55PM EDT | 49.00 | 2.55 | 2.51 | 2.58 | +0.71 | +38.59% | 30 | 155 | 35.25% |
| FCX240531C00050000 | 2024-05-03 1:55PM EDT | 50.00 | 2.00 | 1.94 | 2.01 | +0.57 | +39.86% | 90 | 202 | 34.55% |
| FCX240531C00051000 | 2024-05-03 10:37AM EDT | 51.00 | 1.35 | 1.49 | 1.53 | +0.18 | +15.38% | 51 | 1,087 | 34.03% |
| FCX240531C00052000 | 2024-05-03 1:48PM EDT | 52.00 | 1.13 | 1.11 | 1.15 | +0.26 | +29.89% | 21 | 206 | 33.86% |
| FCX240531C00053000 | 2024-05-03 1:42PM EDT | 53.00 | 0.82 | 0.81 | 1.05 | +0.13 | +18.84% | 6 | 110 | 37.84% |
| FCX240531C00054000 | 2024-05-03 11:35AM EDT | 54.00 | 0.52 | 0.58 | 0.62 | +0.15 | +40.54% | 14 | 219 | 33.89% |
| FCX240531C00055000 | 2024-05-03 12:24PM EDT | 55.00 | 0.40 | 0.41 | 0.44 | +0.11 | +37.93% | 6 | 304 | 33.84% |
| FCX240531C00056000 | 2024-05-01 3:34PM EDT | 56.00 | 0.40 | 0.28 | 0.31 | 0.00 | - | 2 | 50 | 33.94% |
| FCX240531C00057000 | 2024-05-02 1:55PM EDT | 57.00 | 0.15 | 0.19 | 0.22 | 0.00 | - | 1 | 15 | 34.28% |
| FCX240531C00058000 | 2024-05-02 3:06PM EDT | 58.00 | 0.12 | 0.13 | 0.69 | 0.00 | - | 1 | 229 | 52.69% |
| FCX240531C00059000 | 2024-05-03 11:44AM EDT | 59.00 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 2 | 149 | 35.55% |
| FCX240531C00061000 | 2024-04-11 11:16AM EDT | 61.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.42% |
| FCX240531C00062000 | 2024-04-29 1:01PM EDT | 62.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 1 | 8 | 65.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240531P00035000 | 2024-04-16 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.04% |
| FCX240531P00041000 | 2024-05-03 10:49AM EDT | 41.00 | 0.18 | 0.00 | 0.18 | +0.10 | +125.00% | 3 | 21 | 47.66% |
| FCX240531P00042000 | 2024-05-03 11:26AM EDT | 42.00 | 0.08 | 0.06 | 0.75 | -0.04 | -33.33% | 8 | 35 | 53.32% |
| FCX240531P00043000 | 2024-05-03 11:26AM EDT | 43.00 | 0.12 | 0.09 | 0.13 | -0.09 | -42.86% | 8 | 56 | 35.74% |
| FCX240531P00044000 | 2024-05-02 3:20PM EDT | 44.00 | 0.27 | 0.15 | 0.17 | 0.00 | - | 6 | 80 | 33.50% |
| FCX240531P00045000 | 2024-05-03 12:41PM EDT | 45.00 | 0.25 | 0.20 | 0.26 | -0.18 | -41.86% | 9 | 100 | 32.72% |
| FCX240531P00046000 | 2024-05-03 10:43AM EDT | 46.00 | 0.45 | 0.34 | 0.40 | -0.33 | -42.31% | 14 | 60 | 32.18% |
| FCX240531P00047000 | 2024-05-02 3:35PM EDT | 47.00 | 0.95 | 0.56 | 0.59 | 0.00 | - | 2 | 27 | 31.54% |
| FCX240531P00048000 | 2024-05-03 12:38PM EDT | 48.00 | 0.88 | 0.81 | 0.86 | -0.47 | -34.81% | 79 | 262 | 31.18% |
| FCX240531P00049000 | 2024-05-03 11:58AM EDT | 49.00 | 1.30 | 1.17 | 1.21 | -0.55 | -29.73% | 8 | 143 | 30.81% |
| FCX240531P00050000 | 2024-05-03 12:01PM EDT | 50.00 | 1.75 | 1.61 | 1.65 | -0.92 | -34.46% | 4 | 206 | 30.47% |
| FCX240531P00051000 | 2024-05-03 12:10PM EDT | 51.00 | 2.25 | 2.15 | 2.22 | -0.75 | -25.00% | 5 | 81 | 30.81% |
| FCX240531P00052000 | 2024-05-03 10:39AM EDT | 52.00 | 3.05 | 2.76 | 2.82 | +0.86 | +39.27% | 326 | 31 | 30.08% |
| FCX240531P00053000 | 2024-05-02 9:37AM EDT | 53.00 | 4.50 | 3.45 | 3.55 | 0.00 | - | 1 | 5 | 30.27% |
© 2024 Yahoo. All rights reserved.