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
63,075.57 -753.38 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Freeport-McMoRan Inc. (FCX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 12.80 | 14.55 | 16.00 | 0.00 | - | 6 | 7 | 199.90% |
| FCX240503C00040000 | 2024-04-12 11:47AM EDT | 40.00 | 10.41 | 9.40 | 11.70 | 0.00 | - | 6 | 17 | 85.94% |
| FCX240503C00041000 | 2024-04-22 11:10AM EDT | 41.00 | 7.55 | 8.45 | 10.75 | 0.00 | - | 24 | 38 | 88.28% |
| FCX240503C00042000 | 2024-04-26 1:49PM EDT | 42.00 | 8.40 | 7.10 | 10.00 | +0.85 | +11.26% | 60 | 193 | 70.31% |
| FCX240503C00043000 | 2024-04-25 10:20AM EDT | 43.00 | 5.50 | 6.65 | 9.05 | 0.00 | - | 16 | 42 | 96.78% |
| FCX240503C00044000 | 2024-04-26 1:36PM EDT | 44.00 | 6.37 | 5.70 | 7.75 | +2.14 | +50.59% | 1 | 186 | 76.37% |
| FCX240503C00045000 | 2024-04-26 12:03PM EDT | 45.00 | 5.58 | 5.30 | 6.40 | +2.05 | +58.07% | 6 | 111 | 76.17% |
| FCX240503C00046000 | 2024-04-26 1:26PM EDT | 46.00 | 4.15 | 4.35 | 5.15 | +0.80 | +23.88% | 55 | 273 | 59.18% |
| FCX240503C00046500 | 2024-04-26 2:13PM EDT | 46.50 | 4.12 | 2.99 | 4.35 | +1.69 | +69.55% | 30 | 122 | 60.64% |
| FCX240503C00047000 | 2024-04-26 3:45PM EDT | 47.00 | 3.78 | 2.91 | 4.60 | +1.08 | +40.00% | 104 | 353 | 91.60% |
| FCX240503C00047500 | 2024-04-26 11:12AM EDT | 47.50 | 2.51 | 2.88 | 4.00 | +0.47 | +23.04% | 2 | 131 | 54.79% |
| FCX240503C00048000 | 2024-04-26 3:47PM EDT | 48.00 | 2.67 | 2.49 | 2.82 | +0.72 | +36.92% | 173 | 1,036 | 42.97% |
| FCX240503C00048500 | 2024-04-26 3:41PM EDT | 48.50 | 2.23 | 2.20 | 2.45 | +0.59 | +35.98% | 53 | 879 | 43.65% |
| FCX240503C00049000 | 2024-04-26 3:37PM EDT | 49.00 | 1.80 | 1.84 | 2.04 | +0.53 | +41.73% | 292 | 980 | 41.31% |
| FCX240503C00049500 | 2024-04-26 3:58PM EDT | 49.50 | 1.54 | 1.56 | 1.60 | +0.52 | +50.98% | 358 | 1,628 | 37.01% |
| FCX240503C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 1.24 | 1.26 | 1.29 | +0.45 | +56.96% | 3,166 | 4,723 | 36.77% |
| FCX240503C00051000 | 2024-04-26 3:58PM EDT | 51.00 | 0.80 | 0.77 | 0.79 | +0.30 | +60.00% | 1,835 | 924 | 36.43% |
| FCX240503C00052000 | 2024-04-26 3:59PM EDT | 52.00 | 0.46 | 0.43 | 0.46 | +0.22 | +91.67% | 994 | 332 | 36.82% |
| FCX240503C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 0.26 | 0.23 | 0.27 | +0.12 | +85.71% | 1,161 | 1,034 | 38.28% |
| FCX240503C00054000 | 2024-04-26 3:23PM EDT | 54.00 | 0.14 | 0.11 | 0.15 | +0.09 | +180.00% | 1,141 | 5,570 | 39.36% |
| FCX240503C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 1,886 | 437 | 39.06% |
| FCX240503C00056000 | 2024-04-26 3:33PM EDT | 56.00 | 0.06 | 0.02 | 0.06 | +0.04 | +200.00% | 1,505 | 227 | 44.14% |
| FCX240503C00057000 | 2024-04-26 3:58PM EDT | 57.00 | 0.08 | 0.01 | 0.10 | +0.07 | +700.00% | 15 | 100 | 55.27% |
| FCX240503C00058000 | 2024-04-22 9:45AM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 84.96% |
| FCX240503C00059000 | 2024-04-18 1:25PM EDT | 59.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | - | 50 | 51.56% |
| FCX240503C00060000 | 2024-04-17 9:52AM EDT | 60.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 51.56% |
| FCX240503C00063000 | 2024-04-16 1:57PM EDT | 63.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | - | 1 | 136.52% |
| FCX240503C00065000 | 2024-04-18 9:52AM EDT | 65.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | - | 6 | 137.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240503P00035000 | 2024-04-26 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | -0.03 | -60.00% | 2 | 14 | 185.94% |
| FCX240503P00036000 | 2024-03-25 10:14AM EDT | 36.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 200.59% |
| FCX240503P00038000 | 2024-04-18 11:45AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 106 | 175.78% |
| FCX240503P00039000 | 2024-04-08 2:27PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 141.02% |
| FCX240503P00040000 | 2024-04-23 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 498 | 130.27% |
| FCX240503P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.24 | 0.00 | 0.23 | +0.19 | +380.00% | 2 | 22 | 90.63% |
| FCX240503P00042000 | 2024-04-23 12:32PM EDT | 42.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 121 | 109.18% |
| FCX240503P00043000 | 2024-04-25 3:10PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 208 | 2,304 | 53.91% |
| FCX240503P00044000 | 2024-04-26 10:09AM EDT | 44.00 | 0.05 | 0.00 | 0.02 | +0.01 | +25.00% | 25 | 936 | 47.66% |
| FCX240503P00044500 | 2024-04-26 11:54AM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 2 | 1,405 | 43.75% |
| FCX240503P00045000 | 2024-04-26 2:12PM EDT | 45.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 23 | 1,485 | 40.63% |
| FCX240503P00045500 | 2024-04-26 3:48PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 158 | 121 | 39.84% |
| FCX240503P00046000 | 2024-04-26 3:09PM EDT | 46.00 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 86 | 1,658 | 45.12% |
| FCX240503P00046500 | 2024-04-26 1:53PM EDT | 46.50 | 0.07 | 0.04 | 0.08 | -0.07 | -50.00% | 22 | 499 | 39.84% |
| FCX240503P00047000 | 2024-04-26 3:47PM EDT | 47.00 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 382 | 464 | 37.89% |
| FCX240503P00047500 | 2024-04-26 2:54PM EDT | 47.50 | 0.14 | 0.05 | 0.14 | -0.16 | -53.33% | 120 | 371 | 36.82% |
| FCX240503P00048000 | 2024-04-26 3:51PM EDT | 48.00 | 0.20 | 0.16 | 0.20 | -0.20 | -50.00% | 284 | 772 | 36.13% |
| FCX240503P00048500 | 2024-04-26 3:58PM EDT | 48.50 | 0.28 | 0.25 | 0.30 | -0.31 | -52.54% | 169 | 317 | 36.43% |
| FCX240503P00049000 | 2024-04-26 3:39PM EDT | 49.00 | 0.42 | 0.33 | 0.41 | -0.38 | -47.50% | 256 | 1,082 | 35.74% |
| FCX240503P00049500 | 2024-04-26 3:34PM EDT | 49.50 | 0.55 | 0.53 | 0.56 | -0.47 | -46.08% | 334 | 119 | 35.45% |
| FCX240503P00050000 | 2024-04-26 3:44PM EDT | 50.00 | 0.77 | 0.72 | 0.76 | -0.54 | -41.22% | 555 | 543 | 35.65% |
| FCX240503P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 1.27 | 1.21 | 1.26 | -1.46 | -53.48% | 134 | 173 | 35.30% |
| FCX240503P00052000 | 2024-04-26 3:58PM EDT | 52.00 | 1.95 | 1.75 | 2.13 | -2.06 | -51.37% | 14 | 65 | 43.75% |
| FCX240503P00053000 | 2024-04-26 9:43AM EDT | 53.00 | 2.90 | 2.43 | 3.75 | -0.20 | -6.45% | 3 | 9 | 53.37% |
| FCX240503P00054000 | 2024-04-24 3:12PM EDT | 54.00 | 6.20 | 2.94 | 4.65 | 0.00 | - | 4 | 1 | 87.50% |
| FCX240503P00057000 | 2024-03-27 2:10PM EDT | 57.00 | 11.30 | 6.20 | 7.95 | 0.00 | - | 5 | 5 | 89.36% |
| FCX240503P00059000 | 2024-04-08 1:44PM EDT | 59.00 | 9.35 | 7.55 | 9.50 | 0.00 | - | - | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.