NYSE - Nasdaq Real Time Price USD
Freeport-McMoRan Inc. (FCX)
38.01
-0.39
(-1.02%)
At close: May 21 at 4:00:02 PM EDT
37.99
-0.02
(-0.05%)
Pre-Market: 5:07:21 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250523C00020000 | 5/5/2025 11:31 AM | 20 | 17.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCX250523C00021000 | 5/21/2025 1:16 PM | 21 | 17.32 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FCX250523C00022000 | 5/21/2025 11:34 AM | 22 | 16.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCX250523C00024000 | 5/19/2025 1:59 PM | 24 | 14.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCX250523C00025000 | 5/19/2025 1:59 PM | 25 | 13.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCX250523C00026000 | 5/21/2025 1:04 PM | 26 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| FCX250523C00027000 | 5/21/2025 12:32 PM | 27 | 11.53 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| FCX250523C00028000 | 5/21/2025 2:41 PM | 28 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCX250523C00029000 | 5/21/2025 2:19 PM | 29 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCX250523C00030000 | 5/21/2025 9:37 AM | 30 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCX250523C00031000 | 5/20/2025 3:52 PM | 31 | 7.36 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| FCX250523C00032000 | 5/20/2025 10:05 AM | 32 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FCX250523C00032500 | 5/7/2025 2:08 PM | 32.5 | 4.53 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCX250523C00033000 | 5/21/2025 10:09 AM | 33 | 5.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCX250523C00033500 | 5/16/2025 12:48 PM | 33.5 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCX250523C00034000 | 5/16/2025 3:22 PM | 34 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| FCX250523C00034500 | 5/16/2025 1:00 PM | 34.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FCX250523C00035000 | 5/21/2025 12:58 PM | 35 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCX250523C00035500 | 5/21/2025 3:12 PM | 35.5 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| FCX250523C00036000 | 5/21/2025 2:59 PM | 36 | 2.29 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| FCX250523C00036500 | 5/21/2025 3:12 PM | 36.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| FCX250523C00037000 | 5/21/2025 3:24 PM | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| FCX250523C00037500 | 5/21/2025 3:00 PM | 37.5 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| FCX250523C00038000 | 5/21/2025 3:50 PM | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 274 | 0 | 0.00% |
| FCX250523C00038500 | 5/21/2025 3:59 PM | 38.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 6.25% |
| FCX250523C00039000 | 5/21/2025 3:58 PM | 39 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 187 | 0 | 12.50% |
| FCX250523C00039500 | 5/21/2025 3:32 PM | 39.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 12.50% |
| FCX250523C00040000 | 5/21/2025 3:47 PM | 40 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 25.00% |
| FCX250523C00040500 | 5/21/2025 3:39 PM | 40.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 25.00% |
| FCX250523C00041000 | 5/21/2025 3:38 PM | 41 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 25.00% |
| FCX250523C00041500 | 5/21/2025 3:42 PM | 41.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| FCX250523C00042000 | 5/21/2025 3:40 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 25.00% |
| FCX250523C00042500 | 5/16/2025 10:04 AM | 42.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FCX250523C00043000 | 5/21/2025 12:18 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| FCX250523C00043500 | 5/15/2025 10:27 AM | 43.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| FCX250523C00044000 | 5/14/2025 11:36 AM | 44 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX250523C00045000 | 5/21/2025 12:06 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| FCX250523C00046000 | 5/20/2025 12:15 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FCX250523C00047000 | 5/19/2025 10:06 AM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX250523C00048000 | 5/20/2025 1:30 PM | 48 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX250523C00050000 | 5/21/2025 11:02 AM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX250523P00022000 | 5/21/2025 11:13 AM | 22 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FCX250523P00023000 | 5/21/2025 11:13 AM | 23 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FCX250523P00024000 | 4/11/2025 2:47 PM | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| FCX250523P00025000 | 5/1/2025 2:14 PM | 25 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| FCX250523P00026000 | 5/21/2025 3:24 PM | 26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| FCX250523P00027000 | 5/21/2025 9:31 AM | 27 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX250523P00028000 | 5/21/2025 9:31 AM | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX250523P00029000 | 5/1/2025 2:46 PM | 29 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| FCX250523P00030000 | 5/21/2025 3:13 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FCX250523P00031000 | 5/21/2025 1:15 PM | 31 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX250523P00031500 | 5/19/2025 9:32 AM | 31.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCX250523P00032000 | 5/20/2025 9:51 AM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FCX250523P00033000 | 5/21/2025 3:17 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 554 | 0 | 50.00% |
| FCX250523P00033500 | 5/20/2025 3:39 PM | 33.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| FCX250523P00034000 | 5/20/2025 2:31 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 50.00% |
| FCX250523P00034500 | 5/21/2025 3:43 PM | 34.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| FCX250523P00035000 | 5/21/2025 3:25 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| FCX250523P00035500 | 5/21/2025 1:22 PM | 35.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 0 | 25.00% |
| FCX250523P00036000 | 5/21/2025 3:38 PM | 36 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 25.00% |
| FCX250523P00036500 | 5/21/2025 2:17 PM | 36.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| FCX250523P00037000 | 5/21/2025 3:30 PM | 37 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 12.50% |
| FCX250523P00037500 | 5/21/2025 3:32 PM | 37.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
| FCX250523P00038000 | 5/21/2025 3:18 PM | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 336 | 0 | 0.20% |
| FCX250523P00038500 | 5/21/2025 2:17 PM | 38.5 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 0.00% |
| FCX250523P00039000 | 5/21/2025 2:42 PM | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| FCX250523P00039500 | 5/21/2025 11:55 AM | 39.5 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,006 | 0 | 0.00% |
| FCX250523P00040000 | 5/21/2025 2:48 PM | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| FCX250523P00040500 | 5/21/2025 12:43 PM | 40.5 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FCX250523P00041000 | 5/21/2025 1:29 PM | 41 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FCX250523P00042000 | 5/21/2025 1:47 PM | 42 | 3.92 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| FCX250523P00043000 | 5/16/2025 1:43 PM | 43 | 5.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FCX250523P00044000 | 5/7/2025 9:50 AM | 44 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCX250523P00045000 | 4/10/2025 3:50 PM | 45 | 13.80 | 6.40 | 7.65 | 0.00 | 0.00% | - | 2 | 117.19% |
| FCX250523P00047000 | 5/15/2025 9:32 AM | 47 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCX250523P00048000 | 4/7/2025 2:42 PM | 48 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCX250523P00050000 | 4/7/2025 3:00 PM | 50 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SCCO Southern Copper Corporation
90.93
-0.81%
HBM Hudbay Minerals Inc.
8.47
+0.83%
ERO Ero Copper Corp.
13.73
+1.70%
FM.TO First Quantum Minerals Ltd.
19.63
-0.76%
MTAL MAC Copper Limited
10.08
+1.00%
LUN.TO Lundin Mining Corporation
12.58
-0.24%
CS.TO Capstone Copper Corp.
6.72
+1.51%
HBM.TO Hudbay Minerals Inc.
11.74
+0.43%
TGB Taseko Mines Limited
2.0600
0.00%
IE Ivanhoe Electric Inc.
6.70
-1.62%