Singapore markets open in 2 hours 6 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.82-0.69 (-2.26%)
At close: 04:03PM EDT
29.82 0.00 (0.00%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX221007C000170002022-09-30 9:37AM EDT17.0010.7512.7512.850.00-24350.00%
FCX221007C000185002022-09-27 12:54PM EDT18.508.1011.2511.400.00--3237.50%
FCX221007C000190002022-09-29 11:42AM EDT19.008.9510.7510.950.00--1285.94%
FCX221007C000195002022-09-27 10:22AM EDT19.507.7010.2510.350.00--8271.88%
FCX221007C000200002022-10-05 2:17PM EDT20.0010.429.759.950.00-13256.25%
FCX221007C000220002022-09-23 12:38PM EDT22.004.427.708.000.00-11203.13%
FCX221007C000225002022-10-03 3:59PM EDT22.506.857.207.450.00-11150.00%
FCX221007C000230002022-10-03 11:46AM EDT23.006.246.707.050.00-13195.31%
FCX221007C000240002022-10-03 9:57AM EDT24.004.405.755.850.00-200205151.56%
FCX221007C000245002022-10-03 3:49PM EDT24.504.905.255.450.00-410139.06%
FCX221007C000250002022-10-05 9:32AM EDT25.005.054.754.850.00-1203126.56%
FCX221007C000255002022-10-04 11:36AM EDT25.505.414.254.350.00-2132114.06%
FCX221007C000260002022-10-06 3:25PM EDT26.003.823.753.85+0.07+1.87%6132103.13%
FCX221007C000265002022-10-06 10:28AM EDT26.503.253.253.35+0.03+0.93%1111290.63%
FCX221007C000270002022-10-06 3:55PM EDT27.002.852.782.87-0.85-22.97%2681,55759.38%
FCX221007C000275002022-10-06 3:53PM EDT27.502.342.302.37-0.41-14.91%553858.59%
FCX221007C000280002022-10-06 2:44PM EDT28.001.821.821.88-0.78-30.00%951,31154.69%
FCX221007C000285002022-10-06 3:53PM EDT28.501.351.351.46-0.91-40.27%682,23856.25%
FCX221007C000290002022-10-06 3:54PM EDT29.000.950.931.00-0.87-47.80%1642,94850.39%
FCX221007C000295002022-10-06 3:56PM EDT29.500.620.590.63-0.63-50.40%2,3881,05051.56%
FCX221007C000300002022-10-06 3:59PM EDT30.000.350.330.37-0.63-64.29%5,6363,11251.37%
FCX221007C000305002022-10-06 3:58PM EDT30.500.170.160.18-0.41-70.69%1,6021,54149.22%
FCX221007C000310002022-10-06 3:57PM EDT31.000.080.070.08-0.27-77.14%1,7621,93148.83%
FCX221007C000315002022-10-06 3:40PM EDT31.500.030.020.04-0.17-85.00%4471,53851.56%
FCX221007C000320002022-10-06 3:58PM EDT32.000.020.010.02-0.08-80.00%1871,90751.56%
FCX221007C000325002022-10-06 3:13PM EDT32.500.010.000.02-0.05-83.33%32,10056.25%
FCX221007C000330002022-10-06 2:55PM EDT33.000.010.000.01-0.01-50.00%1158559.38%
FCX221007C000335002022-10-04 2:12PM EDT33.500.050.000.010.00-314465.63%
FCX221007C000340002022-10-04 11:40AM EDT34.000.040.000.030.00-17074485.94%
FCX221007C000345002022-10-05 10:01AM EDT34.500.010.000.030.00-1893.75%
FCX221007C000350002022-10-06 10:03AM EDT35.000.010.000.010.00-159387.50%
FCX221007C000355002022-09-20 1:06PM EDT35.500.160.000.030.00--6109.38%
FCX221007C000360002022-10-04 12:32PM EDT36.000.010.000.020.00-7213110.94%
FCX221007C000370002022-10-04 1:35PM EDT37.000.020.000.010.00-1412112.50%
FCX221007C000380002022-09-23 9:44AM EDT38.000.020.000.030.00-1096145.31%
FCX221007C000390002022-09-09 1:04PM EDT39.000.210.000.030.00-547159.38%
FCX221007C000400002022-09-16 2:15PM EDT40.000.030.000.030.00-5130171.88%
FCX221007C000410002022-10-04 9:32AM EDT41.000.010.000.010.00-18162.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX221007P000180002022-09-26 11:39AM EDT18.000.010.000.010.00--5250.00%
FCX221007P000190002022-09-26 12:00PM EDT19.000.020.000.010.00-2323225.00%
FCX221007P000200002022-09-29 10:27AM EDT20.000.010.000.010.00-244206.25%
FCX221007P000205002022-09-30 3:41PM EDT20.500.020.000.010.00-1011193.75%
FCX221007P000210002022-10-03 10:27AM EDT21.000.010.000.010.00-2134181.25%
FCX221007P000215002022-09-30 11:28AM EDT21.500.010.000.010.00-113168.75%
FCX221007P000220002022-10-04 1:35PM EDT22.000.010.000.010.00-154162.50%
FCX221007P000225002022-10-04 10:48AM EDT22.500.010.000.010.00-162150.00%
FCX221007P000230002022-10-05 12:57PM EDT23.000.010.000.010.00-12330137.50%
FCX221007P000235002022-10-04 12:45PM EDT23.500.010.000.020.00-202,103140.63%
FCX221007P000240002022-10-06 9:39AM EDT24.000.010.000.010.00-25434118.75%
FCX221007P000245002022-10-04 10:20AM EDT24.500.020.000.010.00-6197106.25%
FCX221007P000250002022-10-05 3:32PM EDT25.000.010.000.010.00-91,83396.88%
FCX221007P000255002022-10-06 1:18PM EDT25.500.020.000.02+0.01+100.00%2011796.88%
FCX221007P000260002022-10-06 1:32PM EDT26.000.010.000.01-0.01-50.00%22,28378.13%
FCX221007P000265002022-10-06 9:31AM EDT26.500.010.000.02-0.01-50.00%41,39175.00%
FCX221007P000270002022-10-06 1:18PM EDT27.000.040.000.01+0.03+300.00%261,28659.38%
FCX221007P000275002022-10-06 3:51PM EDT27.500.010.010.02-0.02-66.67%7762358.59%
FCX221007P000280002022-10-06 3:03PM EDT28.000.040.020.03-0.01-20.00%50768952.34%
FCX221007P000285002022-10-06 3:53PM EDT28.500.070.060.07+0.01+16.67%76056851.56%
FCX221007P000290002022-10-06 3:57PM EDT29.000.160.140.16+0.05+45.45%65475051.17%
FCX221007P000295002022-10-06 3:59PM EDT29.500.290.280.30+0.11+61.11%12422450.39%
FCX221007P000300002022-10-06 3:56PM EDT30.000.520.510.55+0.16+44.44%22793751.37%
FCX221007P000305002022-10-06 1:18PM EDT30.500.940.820.88+0.38+67.86%7558051.95%
FCX221007P000310002022-10-06 2:49PM EDT31.001.361.221.29+0.64+88.89%7725954.69%
FCX221007P000315002022-10-05 10:03AM EDT31.501.851.631.790.00-12068.36%
FCX221007P000320002022-10-06 2:49PM EDT32.002.322.152.23+0.59+34.10%3310766.02%
FCX221007P000325002022-10-06 2:23PM EDT32.502.872.552.89-2.05-41.67%3873.44%
FCX221007P000330002022-10-06 3:48PM EDT33.003.203.153.25-3.30-50.77%26373.44%
FCX221007P000340002022-10-04 12:00PM EDT34.003.064.104.300.00-10390.63%
FCX221007P000350002022-10-06 3:16PM EDT35.005.225.105.30-1.63-23.80%24106.25%
FCX221007P000360002022-09-28 1:22PM EDT36.008.406.106.300.00-20121.88%
FCX221007P000370002022-09-27 10:38AM EDT37.009.707.107.300.00--0137.50%
FCX221007P000380002022-10-03 9:42AM EDT38.009.808.108.300.00-150150.00%
FCX221007P000390002022-10-03 3:49PM EDT39.009.609.109.30+9.60--0164.06%
FCX221007P000400002022-10-06 3:24PM EDT40.0010.2510.0010.40+10.25-7.66%60178.13%
FCX221007P000420002022-10-04 10:56AM EDT42.0011.1512.1012.300.00-20203.13%