NYSE - Delayed Quote • USD
Freeport-McMoRan Inc. (FCX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510C00035000 | 5/3/2024 4:23 PM | 35 | 15.05 | 15.30 | 16.10 | 15.05 | - | 2 | 1 | 182.81% |
| FCX240510C00037000 | 5/3/2024 4:23 PM | 37 | 13.05 | 12.65 | 14.00 | 13.05 | - | 2 | 0 | 194.53% |
| FCX240510C00039000 | 4/29/2024 1:57 PM | 39 | 11.95 | 9.10 | 11.60 | 0.00 | 0.00% | 1 | 3 | 123.05% |
| FCX240510C00040000 | 5/2/2024 4:43 PM | 40 | 8.48 | 9.25 | 10.60 | 0.00 | 0.00% | 2 | 20 | 112.89% |
| FCX240510C00041000 | 4/3/2024 7:14 PM | 41 | 8.62 | 8.45 | 10.15 | 0.00 | 0.00% | 70 | 70 | 155.66% |
| FCX240510C00042000 | 5/2/2024 5:03 PM | 42 | 6.75 | 6.50 | 9.30 | 0.00 | 0.00% | 30 | 75 | 153.13% |
| FCX240510C00042500 | 5/2/2024 5:41 PM | 42.5 | 6.20 | 7.75 | 9.00 | 6.20 | - | - | 7 | 116.02% |
| FCX240510C00043000 | 4/4/2024 2:25 PM | 43 | 7.36 | 6.05 | 8.40 | 0.00 | 0.00% | 1 | 1 | 146.00% |
| FCX240510C00044000 | 5/1/2024 2:41 PM | 44 | 5.75 | 4.65 | 7.35 | 0.00 | 0.00% | 1 | 14 | 129.49% |
| FCX240510C00045000 | 5/1/2024 6:41 PM | 45 | 5.75 | 4.45 | 6.50 | 0.00 | 0.00% | 2 | 22 | 124.22% |
| FCX240510C00045500 | 5/3/2024 4:33 PM | 45.5 | 4.64 | 3.95 | 5.65 | 4.64 | - | 1 | 1 | 98.24% |
| FCX240510C00046000 | 5/2/2024 7:49 PM | 46 | 3.10 | 4.45 | 5.00 | 0.00 | 0.00% | 6 | 129 | 65.23% |
| FCX240510C00046500 | 5/3/2024 2:16 PM | 46.5 | 3.02 | 3.05 | 5.10 | 0.56 | 22.76% | 4 | 5 | 108.01% |
| FCX240510C00047000 | 5/3/2024 7:46 PM | 47 | 3.59 | 2.55 | 3.65 | 1.41 | 64.68% | 85 | 138 | 49.02% |
| FCX240510C00047500 | 5/2/2024 3:40 PM | 47.5 | 1.78 | 2.53 | 3.70 | 0.00 | 0.00% | 5 | 11 | 74.51% |
| FCX240510C00048000 | 5/3/2024 7:59 PM | 48 | 2.62 | 2.61 | 2.69 | 1.00 | 61.73% | 46 | 300 | 41.11% |
| FCX240510C00048500 | 5/3/2024 7:44 PM | 48.5 | 2.21 | 2.02 | 2.27 | 1.03 | 87.29% | 37 | 557 | 39.84% |
| FCX240510C00049000 | 5/3/2024 7:34 PM | 49 | 1.71 | 1.79 | 1.85 | 0.78 | 83.87% | 151 | 555 | 37.55% |
| FCX240510C00049500 | 5/3/2024 7:59 PM | 49.5 | 1.44 | 1.44 | 1.49 | 0.66 | 84.62% | 644 | 363 | 36.72% |
| FCX240510C00050000 | 5/3/2024 7:59 PM | 50 | 1.14 | 1.13 | 1.18 | 0.59 | 107.27% | 1,322 | 1,952 | 36.52% |
| FCX240510C00051000 | 5/3/2024 7:59 PM | 51 | 0.65 | 0.63 | 0.67 | 0.34 | 109.68% | 1,685 | 5,104 | 35.45% |
| FCX240510C00052000 | 5/3/2024 7:59 PM | 52 | 0.33 | 0.33 | 0.35 | 0.17 | 106.25% | 1,903 | 6,728 | 35.35% |
| FCX240510C00053000 | 5/3/2024 7:48 PM | 53 | 0.18 | 0.15 | 0.18 | 0.09 | 100.00% | 1,269 | 2,024 | 36.33% |
| FCX240510C00054000 | 5/3/2024 7:54 PM | 54 | 0.08 | 0.07 | 0.09 | 0.02 | 33.33% | 48 | 649 | 37.50% |
| FCX240510C00055000 | 5/3/2024 7:07 PM | 55 | 0.04 | 0.03 | 0.06 | 0.01 | 33.33% | 5 | 4,539 | 41.21% |
| FCX240510C00056000 | 5/2/2024 7:35 PM | 56 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 47 | 319 | 50.78% |
| FCX240510C00057000 | 5/3/2024 2:03 PM | 57 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 908 | 52.54% |
| FCX240510C00058000 | 4/30/2024 7:42 PM | 58 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 40 | 92.38% |
| FCX240510C00059000 | 4/30/2024 2:00 PM | 59 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 96 | 99.95% |
| FCX240510C00060000 | 4/29/2024 6:01 PM | 60 | 0.06 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 30 | 80.66% |
| FCX240510C00061000 | 5/1/2024 2:20 PM | 61 | 0.05 | 0.00 | 0.02 | 0.05 | - | - | 6 | 60.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240510P00035000 | 4/16/2024 3:36 PM | 35 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 146.09% |
| FCX240510P00037000 | 4/10/2024 3:12 PM | 37 | 0.07 | 0.00 | 0.83 | 0.00 | 0.00% | - | 2 | 180.47% |
| FCX240510P00038000 | 4/18/2024 3:47 PM | 38 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 240 | 242 | 174.41% |
| FCX240510P00039000 | 4/25/2024 2:08 PM | 39 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 2 | 162.11% |
| FCX240510P00040000 | 4/12/2024 7:08 PM | 40 | 0.16 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 78.13% |
| FCX240510P00041000 | 4/30/2024 5:15 PM | 41 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 21 | 70.31% |
| FCX240510P00042000 | 5/2/2024 4:05 PM | 42 | 0.03 | 0.00 | 1.18 | 0.00 | 0.00% | 4 | 43 | 134.96% |
| FCX240510P00043000 | 5/3/2024 4:30 PM | 43 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 38 | 53.13% |
| FCX240510P00043500 | 5/2/2024 7:25 PM | 43.5 | 0.03 | 0.00 | 0.22 | 0.03 | - | - | 10 | 73.63% |
| FCX240510P00044000 | 5/3/2024 3:35 PM | 44 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 294 | 62 | 53.91% |
| FCX240510P00044500 | 5/2/2024 7:24 PM | 44.5 | 0.05 | 0.00 | 0.02 | 0.05 | - | - | 12 | 46.88% |
| FCX240510P00045000 | 5/3/2024 7:29 PM | 45 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 211 | 543 | 50.78% |
| FCX240510P00045500 | 5/3/2024 5:30 PM | 45.5 | 0.04 | 0.01 | 0.10 | -0.08 | -66.67% | 44 | 163 | 54.10% |
| FCX240510P00046000 | 5/3/2024 4:34 PM | 46 | 0.04 | 0.01 | 0.16 | -0.12 | -75.00% | 206 | 350 | 55.86% |
| FCX240510P00046500 | 5/3/2024 4:34 PM | 46.5 | 0.06 | 0.02 | 0.06 | -0.17 | -73.91% | 21 | 102 | 40.23% |
| FCX240510P00047000 | 5/3/2024 7:19 PM | 47 | 0.08 | 0.05 | 0.06 | -0.28 | -77.78% | 26 | 290 | 35.94% |
| FCX240510P00047500 | 5/3/2024 7:34 PM | 47.5 | 0.10 | 0.07 | 0.09 | -0.40 | -80.00% | 40 | 531 | 34.96% |
| FCX240510P00048000 | 5/3/2024 7:49 PM | 48 | 0.14 | 0.12 | 0.15 | -0.44 | -75.86% | 101 | 626 | 35.16% |
| FCX240510P00048500 | 5/3/2024 7:57 PM | 48.5 | 0.21 | 0.19 | 0.22 | -0.51 | -70.83% | 139 | 181 | 34.28% |
| FCX240510P00049000 | 5/3/2024 7:58 PM | 49 | 0.31 | 0.29 | 0.32 | -0.82 | -72.57% | 189 | 379 | 33.69% |
| FCX240510P00049500 | 5/3/2024 7:59 PM | 49.5 | 0.45 | 0.43 | 0.47 | -0.89 | -66.42% | 85 | 185 | 33.79% |
| FCX240510P00050000 | 5/3/2024 7:56 PM | 50 | 0.65 | 0.61 | 0.66 | -1.13 | -63.48% | 216 | 747 | 33.74% |
| FCX240510P00051000 | 5/3/2024 7:59 PM | 51 | 1.16 | 1.12 | 1.36 | -1.32 | -53.23% | 126 | 243 | 40.92% |
| FCX240510P00052000 | 5/3/2024 6:41 PM | 52 | 2.12 | 1.81 | 1.87 | -1.28 | -37.65% | 20 | 198 | 33.89% |
| FCX240510P00053000 | 5/1/2024 7:37 PM | 53 | 2.98 | 1.92 | 2.71 | 0.00 | 0.00% | 36 | 64 | 35.06% |
| FCX240510P00054000 | 5/3/2024 7:47 PM | 54 | 3.63 | 2.96 | 4.65 | 0.58 | 19.02% | 2 | 30 | 50.49% |
| FCX240510P00055000 | 4/30/2024 1:36 PM | 55 | 4.50 | 3.60 | 4.65 | 4.50 | - | - | 2 | 46.09% |
| FCX240510P00056000 | 4/30/2024 3:26 PM | 56 | 5.32 | 4.60 | 6.60 | 5.32 | - | - | 10 | 112.50% |
| FCX240510P00058000 | 5/1/2024 6:55 PM | 58 | 6.80 | 6.80 | 9.40 | 6.80 | - | - | 1 | 104.10% |
| FCX240510P00059000 | 4/11/2024 7:33 PM | 59 | 8.48 | 8.45 | 9.60 | 0.00 | 0.00% | - | 2 | 107.23% |
| FCX240510P00061000 | 5/1/2024 7:05 PM | 61 | 9.85 | 10.20 | 11.25 | 9.85 | - | - | 1 | 95.31% |
| FCX240510P00063000 | 5/1/2024 7:13 PM | 63 | 12.05 | 11.25 | 14.00 | 12.05 | - | - | 1 | 91.80% |
| FCX240510P00065000 | 5/2/2024 1:41 PM | 65 | 15.90 | 14.45 | 15.00 | 15.90 | - | - | 1 | 118.95% |
Related Tickers
SCCO Southern Copper Corporation
115.41
+2.11%
HBM Hudbay Minerals Inc.
8.37
+0.60%
ERO Ero Copper Corp.
20.82
+1.86%
FM.TO First Quantum Minerals Ltd.
18.58
+10.73%
TGB Taseko Mines Limited
2.4100
+0.42%
LUN.TO Lundin Mining Corporation
15.15
+0.80%
CS.TO Capstone Copper Corp.
9.95
+5.85%
MTAL Metals Acquisition Limited
12.85
-1.23%
HBM.TO Hudbay Minerals Inc.
11.44
+0.53%
IE Ivanhoe Electric Inc.
10.76
+6.22%