Singapore markets close in 4 hours 22 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.41-0.75 (-1.97%)
At close: 04:01PM EST
37.30 -0.11 (-0.29%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX240301C000250002024-02-05 11:04AM EST25.0013.3611.4013.000.00-11458.20%
FCX240301C000270002024-02-22 11:06AM EST27.0012.059.8510.950.00-22379.69%
FCX240301C000290002024-02-22 11:06AM EST29.0010.058.358.900.00-55244.53%
FCX240301C000320002024-01-16 2:07PM EST32.007.356.256.450.00--0281.05%
FCX240301C000330002024-02-26 11:36AM EST33.004.924.354.600.00-5095106.25%
FCX240301C000335002024-02-23 9:39AM EST33.505.163.804.000.00-1414103.13%
FCX240301C000340002024-02-26 3:43PM EST34.003.403.353.50-0.65-16.05%19964.84%
FCX240301C000345002024-02-26 10:13AM EST34.503.352.862.990.00-8856.25%
FCX240301C000350002024-02-26 9:44AM EST35.003.042.292.700.00-21569.53%
FCX240301C000355002024-02-14 2:28PM EST35.502.121.892.030.00-2050.78%
FCX240301C000360002024-02-28 2:35PM EST36.001.501.471.52-1.57-51.14%5750.78%
FCX240301C000365002024-02-27 9:45AM EST36.501.941.051.110.00-14849.22%
FCX240301C000370002024-02-28 3:32PM EST37.000.660.700.73-0.66-50.00%2,17712645.31%
FCX240301C000375002024-02-28 3:49PM EST37.500.430.420.44-0.54-55.67%60984443.75%
FCX240301C000380002024-02-28 3:49PM EST38.000.210.230.25-0.46-68.66%7112,70243.95%
FCX240301C000385002024-02-28 3:51PM EST38.500.120.120.13-0.32-72.73%23888644.14%
FCX240301C000390002024-02-28 3:33PM EST39.000.070.060.07-0.20-74.07%9031,92946.09%
FCX240301C000395002024-02-28 3:58PM EST39.500.040.030.04-0.12-75.00%971,82748.83%
FCX240301C000400002024-02-28 3:46PM EST40.000.020.010.03-0.07-77.78%2,1778,80650.00%
FCX240301C000405002024-02-28 3:26PM EST40.500.020.010.02-0.03-60.00%6456654.69%
FCX240301C000410002024-02-28 3:34PM EST41.000.010.000.03-0.02-66.67%7831,36961.72%
FCX240301C000415002024-02-28 2:39PM EST41.500.010.000.22-0.01-50.00%31270100.78%
FCX240301C000420002024-02-28 3:23PM EST42.000.010.000.350.00-102,019123.05%
FCX240301C000425002024-02-27 9:44AM EST42.500.030.000.030.00-1147681.25%
FCX240301C000430002024-02-27 2:57PM EST43.000.010.000.020.00-1183882.81%
FCX240301C000435002024-02-16 10:23AM EST43.500.120.000.750.00-1100184.77%
FCX240301C000440002024-02-23 1:44PM EST44.000.030.000.500.00-1777172.27%
FCX240301C000445002024-02-23 12:13PM EST44.500.020.000.750.00-22202.73%
FCX240301C000450002024-02-26 10:35AM EST45.000.010.000.750.00-159211.52%
FCX240301C000460002024-02-27 12:16PM EST46.000.010.000.01-0.02-66.67%2197106.25%
FCX240301C000470002024-02-08 9:34AM EST47.000.040.000.530.00-10020223.44%
FCX240301C000480002024-02-08 9:33AM EST48.000.020.000.530.00-100110238.28%
FCX240301C000490002024-02-09 9:41AM EST49.000.030.000.530.00-1113252.34%
FCX240301C000500002024-02-08 9:34AM EST50.000.010.000.050.00-100203175.00%
FCX240301C000510002024-01-19 11:47AM EST51.000.030.000.080.00-1000198.44%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCX240301P000250002024-01-19 10:10AM EST25.000.060.000.040.00-33237.50%
FCX240301P000290002024-02-02 12:12PM EST29.000.020.000.220.00-10210.94%
FCX240301P000300002024-02-27 11:43AM EST30.000.010.000.010.00-534118.75%
FCX240301P000310002024-02-27 12:50PM EST31.000.010.000.050.00-649125.00%
FCX240301P000320002024-02-27 11:44AM EST32.000.010.000.020.00-51293.75%
FCX240301P000330002024-02-15 11:09AM EST33.000.050.000.210.00-5126118.36%
FCX240301P000340002024-02-27 2:42PM EST34.000.020.000.050.00-216170.31%
FCX240301P000345002024-02-26 10:47AM EST34.500.050.000.020.00-303453.13%
FCX240301P000350002024-02-28 3:11PM EST35.000.020.010.03+0.01+100.00%1394150.00%
FCX240301P000355002024-02-28 9:32AM EST35.500.060.030.05+0.02+50.00%229750.78%
FCX240301P000360002024-02-28 3:58PM EST36.000.080.070.09+0.03+60.00%1041,63447.66%
FCX240301P000365002024-02-28 3:45PM EST36.500.160.140.17+0.06+60.00%1152,62045.70%
FCX240301P000370002024-02-28 3:58PM EST37.000.280.270.29+0.12+75.00%4502,45542.38%
FCX240301P000375002024-02-28 3:56PM EST37.500.520.480.51+0.23+79.31%1,5081,27041.99%
FCX240301P000380002024-02-28 3:44PM EST38.000.880.790.82+0.43+95.56%552,60741.99%
FCX240301P000385002024-02-28 2:28PM EST38.501.161.071.23+0.44+61.11%431,17645.51%
FCX240301P000390002024-02-28 2:44PM EST39.001.641.411.77+0.55+50.46%1669262.89%
FCX240301P000395002024-02-28 2:16PM EST39.502.101.892.17+0.39+22.81%1636057.81%
FCX240301P000400002024-02-28 3:04PM EST40.002.592.372.68+0.67+34.90%29169.53%
FCX240301P000405002024-02-26 9:55AM EST40.502.502.823.150.00-1171.48%
FCX240301P000410002024-02-27 12:40PM EST41.002.972.953.650.00-3579.69%
FCX240301P000420002024-02-28 3:01PM EST42.004.704.204.65+0.55+13.25%2195.31%
FCX240301P000430002024-02-28 2:52PM EST43.005.704.956.60+1.47+34.75%104142.58%
FCX240301P000450002024-02-28 3:01PM EST45.007.507.257.65+2.98+65.93%21138.28%
FCX240301P000550002024-02-22 9:48AM EST55.0016.2016.6518.450.00-30441.41%