Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240517C00030000 | 2024-04-17 12:30PM EDT | 2024-05-17 | 19.90 | 18.85 | 19.85 | 0.00 | - | 6 | 187 | 109.96% |
FCX240621C00030000 | 2024-04-12 12:47PM EDT | 2024-06-21 | 20.05 | 17.60 | 21.65 | 0.00 | - | 14 | 571 | 132.72% |
FCX240719C00030000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 20.10 | 19.75 | 22.00 | 0.00 | - | 20 | 21 | 93.36% |
FCX240816C00030000 | 2024-04-04 11:25AM EDT | 2024-08-16 | 20.50 | 18.00 | 22.00 | 0.00 | - | 1 | 44 | 59.18% |
FCX240920C00030000 | 2024-04-09 2:45PM EDT | 2024-09-20 | 21.73 | 18.65 | 22.35 | 0.00 | - | 35 | 46 | 64.43% |
FCX241115C00030000 | 2024-04-12 12:47PM EDT | 2024-11-15 | 20.65 | 18.90 | 21.60 | 0.00 | - | 14 | 181 | 50.34% |
FCX250117C00030000 | 2024-04-16 1:19PM EDT | 2025-01-17 | 20.85 | 19.15 | 22.75 | 0.00 | - | 8 | 726 | 54.93% |
FCX250620C00030000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 22.20 | 20.75 | 23.25 | 0.00 | - | 2 | 293 | 54.19% |
FCX251219C00030000 | 2024-04-18 9:31AM EDT | 2025-12-19 | 24.01 | 20.70 | 25.50 | 0.00 | - | 2 | 471 | 53.33% |
FCX260116C00030000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 23.00 | 21.70 | 24.35 | -0.35 | -1.50% | 4 | 337 | 51.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240517P00030000 | 2024-04-17 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 4,159 | 109.57% |
FCX240621P00030000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 0.05 | 0.01 | 1.72 | 0.00 | - | 4 | 11,566 | 99.95% |
FCX240719P00030000 | 2024-03-15 10:51AM EDT | 2024-07-19 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 56.06% |
FCX240816P00030000 | 2024-03-13 2:12PM EDT | 2024-08-16 | 0.36 | 0.05 | 0.39 | 0.00 | - | 20 | 97 | 52.44% |
FCX240920P00030000 | 2024-04-11 3:11PM EDT | 2024-09-20 | 0.13 | 0.05 | 0.28 | 0.00 | - | 1 | 2,679 | 48.44% |
FCX241115P00030000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 0.27 | 0.11 | 0.37 | +0.03 | +12.50% | 20 | 39 | 44.09% |
FCX250117P00030000 | 2024-04-19 12:48PM EDT | 2025-01-17 | 0.55 | 0.49 | 0.58 | +0.05 | +10.00% | 2 | 10,914 | 43.07% |
FCX250620P00030000 | 2024-04-18 1:28PM EDT | 2025-06-20 | 1.10 | 0.60 | 1.19 | 0.00 | - | 58 | 2,601 | 42.29% |
FCX251219P00030000 | 2024-04-18 1:26PM EDT | 2025-12-19 | 1.62 | 1.44 | 1.70 | 0.00 | - | 506 | 4,697 | 39.93% |
FCX260116P00030000 | 2024-04-19 12:48PM EDT | 2026-01-16 | 1.80 | 1.74 | 1.88 | -0.10 | -5.26% | 2 | 3,591 | 40.49% |