Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240405C00037000 | 2024-03-28 12:21PM EDT | 2024-04-05 | 9.95 | 9.05 | 10.45 | +4.34 | +77.36% | 2 | 26 | 131.84% |
FCX240412C00037000 | 2024-03-27 3:03PM EDT | 2024-04-12 | 8.81 | 9.15 | 10.25 | 0.00 | - | 4 | 8 | 81.84% |
FCX240419C00037000 | 2024-03-28 2:30PM EDT | 2024-04-19 | 10.15 | 10.00 | 10.20 | +1.21 | +13.53% | 723 | 2,109 | 54.30% |
FCX240517C00037000 | 2024-03-28 12:21PM EDT | 2024-05-17 | 10.15 | 9.90 | 10.40 | +1.81 | +21.70% | 4 | 1,242 | 50.98% |
FCX240621C00037000 | 2024-03-28 12:33PM EDT | 2024-06-21 | 10.55 | 10.25 | 11.55 | +1.07 | +11.29% | 1 | 7 | 50.68% |
FCX240719C00037000 | 2024-03-28 12:30PM EDT | 2024-07-19 | 10.77 | 10.80 | 11.05 | +1.57 | +17.07% | 1 | 6 | 46.53% |
FCX240816C00037000 | 2024-03-06 12:43PM EDT | 2024-08-16 | 4.80 | 10.40 | 12.25 | 0.00 | - | 4 | 37 | 57.64% |
FCX240920C00037000 | 2024-03-25 12:08PM EDT | 2024-09-20 | 10.40 | 11.00 | 11.75 | 0.00 | - | 2 | 1,037 | 45.95% |
FCX241115C00037000 | 2024-03-19 10:53AM EDT | 2024-11-15 | 9.60 | 11.40 | 12.40 | 0.00 | - | 174 | 173 | 46.35% |
FCX250117C00037000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 12.80 | 12.85 | 13.05 | +0.85 | +7.11% | 12 | 2,006 | 46.44% |
FCX250620C00037000 | 2024-03-20 9:45AM EDT | 2025-06-20 | 11.75 | 13.50 | 15.45 | 0.00 | - | 1 | 447 | 52.73% |
FCX251219C00037000 | 2024-03-26 3:33PM EDT | 2025-12-19 | 13.90 | 14.90 | 16.60 | 0.00 | - | 2 | 113 | 50.43% |
FCX260116C00037000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 15.72 | 14.90 | 16.55 | +0.82 | +5.50% | 25 | 366 | 49.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCX240405P00037000 | 2024-03-28 12:39PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 149 | 80.47% |
FCX240412P00037000 | 2024-03-20 2:01PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 61 | 61.72% |
FCX240419P00037000 | 2024-03-28 2:06PM EDT | 2024-04-19 | 0.07 | 0.01 | 0.18 | +0.02 | +40.00% | 2 | 2,736 | 56.06% |
FCX240426P00037000 | 2024-03-22 3:27PM EDT | 2024-04-26 | 0.09 | 0.05 | 0.39 | 0.00 | - | 4 | 27 | 58.30% |
FCX240517P00037000 | 2024-03-28 2:35PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.16 | -0.02 | -13.33% | 22 | 2,714 | 41.31% |
FCX240621P00037000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 0.29 | 0.14 | 0.46 | -0.14 | -32.56% | 1 | 48 | 41.26% |
FCX240719P00037000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.51 | -0.09 | -15.52% | 1,059 | 10 | 36.87% |
FCX240816P00037000 | 2024-03-28 3:03PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.75 | -0.26 | -26.53% | 40 | 1,360 | 37.26% |
FCX240920P00037000 | 2024-03-28 12:30PM EDT | 2024-09-20 | 0.95 | 0.92 | 1.01 | -0.30 | -24.00% | 15 | 4,314 | 37.04% |
FCX241115P00037000 | 2024-03-21 12:24PM EDT | 2024-11-15 | 1.65 | 1.42 | 1.52 | 0.00 | - | - | 50 | 37.87% |
FCX250117P00037000 | 2024-03-28 3:36PM EDT | 2025-01-17 | 1.84 | 1.82 | 1.95 | -0.36 | -16.36% | 34 | 11,131 | 37.45% |
FCX250620P00037000 | 2024-03-27 1:46PM EDT | 2025-06-20 | 3.10 | 2.72 | 2.95 | 0.00 | - | 3 | 1,758 | 37.15% |
FCX251219P00037000 | 2024-03-22 12:26PM EDT | 2025-12-19 | 4.13 | 3.05 | 3.90 | 0.00 | - | 7 | 777 | 36.49% |
FCX260116P00037000 | 2024-03-28 2:45PM EDT | 2026-01-16 | 3.90 | 3.10 | 4.00 | -0.10 | -2.50% | 1 | 658 | 36.22% |