NYSE - Nasdaq Real Time Price • USD
Freeport-McMoRan Inc. (FCX)
As of 9:50 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426C00025000 | 4/17/2024 5:01 PM | 25 | 24.90 | 23.30 | 27.10 | 0.00 | 0.00% | - | 0 | 1,244.92% |
| FCX240426C00034000 | 4/15/2024 1:40 PM | 34 | 16.70 | 14.00 | 18.10 | 0.00 | 0.00% | - | 31 | 803.13% |
| FCX240426C00038000 | 4/5/2024 7:37 PM | 38 | 11.63 | 9.90 | 14.10 | 0.00 | 0.00% | 3 | 0 | 639.45% |
| FCX240426C00039000 | 4/23/2024 6:12 PM | 39 | 9.05 | 9.00 | 13.10 | 0.00 | 0.00% | 3 | 3 | 600.39% |
| FCX240426C00040000 | 4/11/2024 6:34 PM | 40 | 10.83 | 8.30 | 11.60 | 0.00 | 0.00% | 21 | 0 | 484.57% |
| FCX240426C00041000 | 4/23/2024 5:15 PM | 41 | 7.04 | 7.30 | 10.60 | 0.00 | 0.00% | 80 | 0 | 449.61% |
| FCX240426C00042000 | 4/25/2024 6:58 PM | 42 | 7.37 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 118 | 0.00% |
| FCX240426C00043000 | 4/23/2024 7:20 PM | 43 | 4.80 | 6.20 | 7.70 | 0.00 | 0.00% | 35 | 62 | 220.31% |
| FCX240426C00044000 | 4/25/2024 6:28 PM | 44 | 5.14 | 5.25 | 6.65 | 0.00 | 0.00% | 15 | 97 | 182.42% |
| FCX240426C00045000 | 4/25/2024 7:04 PM | 45 | 4.50 | 3.45 | 6.50 | 0.00 | 0.00% | 22 | 994 | 299.02% |
| FCX240426C00045500 | 4/19/2024 3:40 PM | 45.5 | 5.03 | 2.99 | 6.00 | 0.00 | 0.00% | 4 | 4 | 282.23% |
| FCX240426C00046000 | 4/25/2024 7:19 PM | 46 | 3.60 | 2.72 | 5.95 | 0.00 | 0.00% | 245 | 0 | 319.34% |
| FCX240426C00046500 | 4/22/2024 2:20 PM | 46.5 | 2.70 | 2.71 | 5.00 | 0.00 | 0.00% | 13 | 0 | 248.05% |
| FCX240426C00047000 | 4/25/2024 7:04 PM | 47 | 2.50 | 2.37 | 3.50 | 0.00 | 0.00% | 40 | 735 | 25.00% |
| FCX240426C00047500 | 4/25/2024 7:47 PM | 47.5 | 1.90 | 2.02 | 3.10 | 0.00 | 0.00% | 1,595 | 618 | 89.06% |
| FCX240426C00048000 | 4/25/2024 7:59 PM | 48 | 1.46 | 1.98 | 2.34 | 0.00 | 0.00% | 1,360 | 961 | 0.00% |
| FCX240426C00048500 | 4/26/2024 1:34 PM | 48.5 | 1.59 | 1.61 | 1.74 | 0.56 | 54.37% | 49 | 0 | 0.00% |
| FCX240426C00049000 | 4/26/2024 1:34 PM | 49 | 1.19 | 1.10 | 1.48 | 0.52 | 77.61% | 47 | 3,099 | 0.00% |
| FCX240426C00049500 | 4/25/2024 7:59 PM | 49.5 | 0.39 | 0.32 | 0.99 | 0.00 | 0.00% | 1,287 | 0 | 0.00% |
| FCX240426C00050000 | 4/26/2024 1:34 PM | 50 | 0.39 | 0.24 | 0.39 | 0.18 | 85.71% | 82 | 4,005 | 0.00% |
| FCX240426C00051000 | 4/25/2024 7:49 PM | 51 | 0.05 | 0.05 | 0.11 | 0.00 | 0.00% | 803 | 5,146 | 27.74% |
| FCX240426C00052000 | 4/26/2024 1:34 PM | 52 | 0.04 | 0.00 | 0.00 | 0.01 | 50.00% | 2 | 3,594 | 12.50% |
| FCX240426C00053000 | 4/26/2024 1:34 PM | 53 | 0.03 | 0.00 | 0.00 | 0.01 | 100.00% | 2 | 2,055 | 25.00% |
| FCX240426C00054000 | 4/26/2024 1:34 PM | 54 | 0.02 | 0.00 | 0.00 | 0.01 | 0.00% | 6 | 22,742 | 25.00% |
| FCX240426C00055000 | 4/25/2024 7:51 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FCX240426C00056000 | 4/25/2024 7:51 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426C00057000 | 4/25/2024 7:37 PM | 57 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 15,651 | 106.25% |
| FCX240426C00058000 | 4/22/2024 1:47 PM | 58 | 0.01 | 0.00 | 1.87 | 0.00 | 0.00% | 42 | 278 | 307.03% |
| FCX240426C00059000 | 4/17/2024 1:39 PM | 59 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 243.75% |
| FCX240426C00060000 | 4/23/2024 7:58 PM | 60 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 25 | 1,101 | 143.75% |
| FCX240426C00061000 | 4/22/2024 7:43 PM | 61 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 30 | 16 | 387.70% |
| FCX240426C00062000 | 4/12/2024 3:31 PM | 62 | 0.02 | 0.00 | 1.74 | 0.00 | 0.00% | 10 | 10 | 380.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240426P00032000 | 3/8/2024 7:15 PM | 32 | 0.19 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 670.31% |
| FCX240426P00034000 | 4/10/2024 3:33 PM | 34 | 0.38 | 0.00 | 1.02 | 0.00 | 0.00% | 1 | 1 | 564.84% |
| FCX240426P00035000 | 4/22/2024 7:27 PM | 35 | 0.02 | 0.00 | 1.02 | 0.00 | 0.00% | 2 | 14 | 531.64% |
| FCX240426P00036000 | 4/10/2024 3:33 PM | 36 | 0.38 | 0.00 | 1.02 | 0.00 | 0.00% | 1 | 22 | 499.22% |
| FCX240426P00037000 | 4/17/2024 4:56 PM | 37 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | 2 | 138 | 466.41% |
| FCX240426P00038000 | 4/24/2024 7:14 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 160 | 50.00% |
| FCX240426P00039000 | 4/22/2024 4:54 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426P00040000 | 4/25/2024 6:07 PM | 40 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 77 | 190.63% |
| FCX240426P00041000 | 4/24/2024 5:31 PM | 41 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 134 | 316.80% |
| FCX240426P00042000 | 4/23/2024 5:37 PM | 42 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 395 | 165.63% |
| FCX240426P00042500 | 4/25/2024 1:41 PM | 42.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 258 | 275.00% |
| FCX240426P00043000 | 4/25/2024 5:17 PM | 43 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 197.66% |
| FCX240426P00043500 | 4/25/2024 5:53 PM | 43.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 1,012 | 139.06% |
| FCX240426P00044000 | 4/25/2024 5:21 PM | 44 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 85 | 1,336 | 207.81% |
| FCX240426P00044500 | 4/25/2024 1:52 PM | 44.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX240426P00045000 | 4/25/2024 7:17 PM | 45 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 0 | 128.13% |
| FCX240426P00045500 | 4/25/2024 7:05 PM | 45.5 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 138 | 302 | 231.25% |
| FCX240426P00046000 | 4/25/2024 7:26 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 664 | 75.00% |
| FCX240426P00046500 | 4/25/2024 7:48 PM | 46.5 | 0.05 | 0.00 | 0.43 | 0.00 | 0.00% | 40 | 631 | 137.11% |
| FCX240426P00047000 | 4/25/2024 7:56 PM | 47 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2,450 | 3,961 | 85.16% |
| FCX240426P00047500 | 4/26/2024 1:34 PM | 47.5 | 0.03 | 0.00 | 0.00 | -0.03 | -33.33% | 1 | 1,335 | 25.00% |
| FCX240426P00048000 | 4/26/2024 1:34 PM | 48 | 0.26 | 0.00 | 0.00 | 0.22 | 122.22% | 8 | 6,131 | 25.00% |
| FCX240426P00048500 | 4/26/2024 1:34 PM | 48.5 | 0.03 | 0.00 | 0.00 | -0.08 | -42.11% | 1 | 0 | 25.00% |
| FCX240426P00049000 | 4/25/2024 7:59 PM | 49 | 0.24 | 0.03 | 0.09 | 0.00 | 0.00% | 1,468 | 2,086 | 51.56% |
| FCX240426P00049500 | 4/25/2024 7:59 PM | 49.5 | 0.47 | 0.06 | 0.65 | 0.00 | 0.00% | 88 | 365 | 72.07% |
| FCX240426P00050000 | 4/26/2024 1:34 PM | 50 | 0.41 | 0.00 | 0.00 | -0.36 | -31.86% | 1 | 3,565 | 6.25% |
| FCX240426P00051000 | 4/25/2024 7:56 PM | 51 | 1.77 | 0.82 | 1.50 | 0.00 | 0.00% | 59 | 0 | 83.79% |
| FCX240426P00052000 | 4/25/2024 6:07 PM | 52 | 2.75 | 1.75 | 2.37 | 0.00 | 0.00% | 3 | 793 | 108.20% |
| FCX240426P00053000 | 4/24/2024 6:57 PM | 53 | 5.20 | 2.25 | 4.30 | 0.00 | 0.00% | 2 | 35 | 161.91% |
| FCX240426P00055000 | 4/24/2024 6:57 PM | 55 | 7.20 | 2.95 | 6.55 | 0.00 | 0.00% | 2 | 1 | 142.97% |
| FCX240426P00059000 | 4/16/2024 2:11 PM | 59 | 10.50 | 7.30 | 10.65 | 0.00 | 0.00% | - | 0 | 261.33% |
| FCX240426P00060000 | 4/16/2024 2:11 PM | 60 | 11.50 | 8.00 | 12.00 | 0.00 | 0.00% | 1 | 0 | 284.38% |
| FCX240426P00061000 | 4/18/2024 1:33 PM | 61 | 10.25 | 9.20 | 12.90 | 0.00 | 0.00% | - | 0 | 311.33% |
Related Tickers
SCCO Southern Copper Corporation
114.92
+2.77%
HBM Hudbay Minerals Inc.
8.39
+3.32%
FM.TO First Quantum Minerals Ltd.
16.54
+1.85%
ERO Ero Copper Corp.
19.83
+3.92%
TGB Taseko Mines Limited
2.4900
+0.81%
FQVLF First Quantum Minerals Ltd.
11.86
0.00%
LUN.TO Lundin Mining Corporation
16.03
+2.76%
CS.TO Capstone Copper Corp.
10.00
+3.95%
HBM.TO Hudbay Minerals Inc.
11.47
+3.33%
MTAL Metals Acquisition Limited
13.45
-0.22%