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
63,262.46 -560.16 (-0.88%) CMC Crypto 200
1,330.59 -65.95 (-4.72%)
Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719C00025000 | 2024-03-28 12:30PM EDT | 25.00 | 22.36 | 23.70 | 27.85 | 0.00 | - | 1 | 1 | 86.82% |
| FCX240719C00030000 | 2024-04-25 1:08PM EDT | 30.00 | 19.23 | 20.75 | 21.70 | 0.00 | - | 15 | 24 | 84.28% |
| FCX240719C00031000 | 2024-03-26 10:06AM EDT | 31.00 | 14.70 | 17.20 | 18.35 | 0.00 | - | 5 | 5 | 0.00% |
| FCX240719C00033000 | 2024-03-27 3:28PM EDT | 33.00 | 13.35 | 16.05 | 19.20 | 0.00 | - | 3 | 3 | 94.43% |
| FCX240719C00034000 | 2024-04-18 9:49AM EDT | 34.00 | 16.69 | 16.70 | 18.85 | 0.00 | - | 68 | 23 | 80.86% |
| FCX240719C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 12.62 | 14.70 | 17.20 | 0.00 | - | 10 | 21 | 56.15% |
| FCX240719C00036000 | 2024-03-27 3:35PM EDT | 36.00 | 10.65 | 12.90 | 16.75 | 0.00 | - | 1 | 1 | 90.06% |
| FCX240719C00037000 | 2024-03-28 12:30PM EDT | 37.00 | 10.77 | 13.40 | 15.35 | 0.00 | - | 1 | 7 | 59.86% |
| FCX240719C00038000 | 2024-04-23 12:12PM EDT | 38.00 | 10.90 | 11.05 | 14.85 | 0.00 | - | 13 | 40 | 82.13% |
| FCX240719C00039000 | 2024-04-15 11:10AM EDT | 39.00 | 12.25 | 11.50 | 14.00 | 0.00 | - | 1 | 6 | 59.45% |
| FCX240719C00040000 | 2024-04-24 11:26AM EDT | 40.00 | 8.65 | 10.00 | 12.90 | 0.00 | - | 1 | 139 | 50.10% |
| FCX240719C00041000 | 2024-04-05 1:29PM EDT | 41.00 | 9.62 | 8.70 | 11.35 | 0.00 | - | 1 | 33 | 60.96% |
| FCX240719C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 8.58 | 8.00 | 10.90 | 0.00 | - | 1 | 64 | 64.43% |
| FCX240719C00043000 | 2024-04-23 10:40AM EDT | 43.00 | 7.24 | 7.70 | 9.40 | 0.00 | - | 2 | 14 | 53.17% |
| FCX240719C00044000 | 2024-04-25 10:33AM EDT | 44.00 | 7.86 | 7.70 | 8.30 | +1.71 | +27.80% | 11 | 178 | 47.61% |
| FCX240719C00045000 | 2024-04-26 3:16PM EDT | 45.00 | 7.19 | 6.95 | 7.40 | +1.51 | +26.58% | 11 | 516 | 44.70% |
| FCX240719C00046000 | 2024-04-26 9:47AM EDT | 46.00 | 6.10 | 5.30 | 6.40 | +1.56 | +34.36% | 1 | 638 | 40.43% |
| FCX240719C00047000 | 2024-04-26 2:41PM EDT | 47.00 | 5.65 | 5.55 | 5.65 | +0.86 | +17.95% | 3 | 698 | 39.04% |
| FCX240719C00048000 | 2024-04-26 3:28PM EDT | 48.00 | 4.96 | 4.90 | 5.35 | +0.71 | +16.71% | 29 | 1,411 | 42.26% |
| FCX240719C00049000 | 2024-04-26 3:25PM EDT | 49.00 | 4.40 | 4.30 | 4.45 | +0.70 | +18.92% | 412 | 783 | 38.40% |
| FCX240719C00050000 | 2024-04-26 3:55PM EDT | 50.00 | 3.77 | 3.80 | 3.90 | +0.58 | +18.18% | 5,370 | 15,428 | 37.94% |
| FCX240719C00055000 | 2024-04-26 3:11PM EDT | 55.00 | 1.82 | 1.82 | 1.87 | +0.32 | +21.33% | 565 | 4,699 | 36.65% |
| FCX240719C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.79 | 0.78 | 0.82 | +0.24 | +43.64% | 38 | 8,880 | 36.43% |
| FCX240719C00065000 | 2024-04-26 1:26PM EDT | 65.00 | 0.29 | 0.32 | 0.35 | +0.05 | +20.83% | 3 | 451 | 36.91% |
| FCX240719C00070000 | 2024-04-24 3:40PM EDT | 70.00 | 0.10 | 0.06 | 0.31 | 0.00 | - | 3 | 1,825 | 43.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240719P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 14 | 104.49% |
| FCX240719P00030000 | 2024-03-15 10:51AM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 59.96% |
| FCX240719P00031000 | 2024-03-20 1:39PM EDT | 31.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | - | 0 | 54.59% |
| FCX240719P00032000 | 2024-04-23 1:10PM EDT | 32.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 1 | 50.39% |
| FCX240719P00033000 | 2024-04-10 9:53AM EDT | 33.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 10 | 24 | 54.00% |
| FCX240719P00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.19 | 0.01 | 0.24 | 0.00 | - | 10 | 0 | 51.66% |
| FCX240719P00035000 | 2024-04-18 1:43PM EDT | 35.00 | 0.10 | 0.02 | 0.27 | -0.09 | -47.37% | 3 | 38 | 49.81% |
| FCX240719P00036000 | 2024-04-03 9:32AM EDT | 36.00 | 0.10 | 0.04 | 0.30 | 0.00 | - | 5 | 10 | 47.75% |
| FCX240719P00037000 | 2024-04-25 10:11AM EDT | 37.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 1,209 | 46.29% |
| FCX240719P00038000 | 2024-04-23 12:46PM EDT | 38.00 | 0.28 | 0.09 | 0.21 | 0.00 | - | 1 | 1,057 | 38.28% |
| FCX240719P00039000 | 2024-04-26 1:30PM EDT | 39.00 | 0.21 | 0.11 | 0.25 | -0.13 | -38.24% | 40 | 21 | 36.87% |
| FCX240719P00040000 | 2024-04-26 3:34PM EDT | 40.00 | 0.30 | 0.26 | 0.29 | -0.27 | -47.37% | 811 | 197 | 35.21% |
| FCX240719P00041000 | 2024-04-26 3:33PM EDT | 41.00 | 0.37 | 0.33 | 0.38 | -0.22 | -37.29% | 6 | 156 | 34.67% |
| FCX240719P00042000 | 2024-04-26 10:36AM EDT | 42.00 | 0.51 | 0.46 | 1.05 | -0.26 | -33.77% | 3 | 3,094 | 44.48% |
| FCX240719P00043000 | 2024-04-26 12:55PM EDT | 43.00 | 0.67 | 0.41 | 0.84 | -0.07 | -9.46% | 2 | 2,492 | 37.35% |
| FCX240719P00044000 | 2024-04-26 2:11PM EDT | 44.00 | 0.78 | 0.79 | 0.83 | -0.24 | -23.53% | 27 | 239 | 33.64% |
| FCX240719P00045000 | 2024-04-26 3:34PM EDT | 45.00 | 1.07 | 1.01 | 1.08 | -0.15 | -12.30% | 924 | 2,482 | 33.79% |
| FCX240719P00046000 | 2024-04-26 3:33PM EDT | 46.00 | 1.30 | 1.28 | 1.33 | -0.28 | -17.72% | 4 | 747 | 33.30% |
| FCX240719P00047000 | 2024-04-26 9:45AM EDT | 47.00 | 1.50 | 1.56 | 1.65 | -0.36 | -19.35% | 10 | 3,515 | 33.18% |
| FCX240719P00048000 | 2024-04-26 2:05PM EDT | 48.00 | 1.91 | 1.91 | 2.00 | -0.37 | -16.23% | 21 | 973 | 32.84% |
| FCX240719P00049000 | 2024-04-26 3:53PM EDT | 49.00 | 2.41 | 2.34 | 2.42 | -0.37 | -13.31% | 30 | 241 | 32.74% |
| FCX240719P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 2.84 | 2.77 | 2.88 | -0.51 | -15.22% | 129 | 771 | 32.52% |
| FCX240719P00055000 | 2024-04-26 2:04PM EDT | 55.00 | 5.85 | 5.60 | 5.90 | -1.91 | -24.61% | 1 | 160 | 31.28% |
| FCX240719P00060000 | 2024-04-09 10:23AM EDT | 60.00 | 9.40 | 9.40 | 10.25 | 0.00 | - | - | 10 | 35.35% |
© 2024 Yahoo. All rights reserved.