NYSE - Delayed Quote • USD
Freeport-McMoRan Inc. (FCX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524C00039000 | 5/3/2024 7:30 PM | 39 | 11.40 | 15.05 | 17.65 | 0.00 | 0.00% | 1 | 1 | 247.56% |
| FCX240524C00041000 | 5/14/2024 7:48 PM | 41 | 12.57 | 12.30 | 14.30 | 0.00 | 0.00% | 1 | 60 | 113.28% |
| FCX240524C00042000 | 5/7/2024 3:55 PM | 42 | 9.25 | 11.95 | 14.60 | 0.00 | 0.00% | 20 | 20 | 201.66% |
| FCX240524C00043000 | 4/10/2024 3:25 PM | 43 | 8.02 | 8.30 | 9.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| FCX240524C00044000 | 5/16/2024 6:26 PM | 44 | 9.16 | 10.20 | 10.60 | 0.00 | 0.00% | 1 | 1 | 104.88% |
| FCX240524C00045000 | 5/16/2024 7:23 PM | 45 | 7.30 | 8.90 | 10.30 | 0.00 | 0.00% | 1 | 100 | 116.21% |
| FCX240524C00046000 | 5/17/2024 7:54 PM | 46 | 8.67 | 7.25 | 9.00 | 2.12 | 32.37% | 5 | 12 | 133.89% |
| FCX240524C00046500 | 5/7/2024 7:50 PM | 46.5 | 5.10 | 6.75 | 9.20 | 0.00 | 0.00% | - | 1 | 89.84% |
| FCX240524C00047000 | 5/17/2024 3:43 PM | 47 | 6.78 | 6.30 | 8.30 | 0.67 | 10.97% | 54 | 35 | 64.45% |
| FCX240524C00047500 | 5/17/2024 7:12 PM | 47.5 | 6.67 | 6.55 | 7.60 | 1.42 | 27.05% | 5 | 10 | 88.48% |
| FCX240524C00048000 | 5/17/2024 6:27 PM | 48 | 6.02 | 4.55 | 7.75 | 0.77 | 14.67% | 4 | 104 | 148.14% |
| FCX240524C00048500 | 5/17/2024 7:27 PM | 48.5 | 6.31 | 4.70 | 7.05 | 2.11 | 50.24% | 2 | 35 | 61.72% |
| FCX240524C00049000 | 5/17/2024 6:51 PM | 49 | 5.15 | 5.05 | 7.35 | 1.97 | 61.95% | 25 | 182 | 108.30% |
| FCX240524C00049500 | 5/17/2024 7:27 PM | 49.5 | 5.36 | 4.75 | 5.90 | 1.96 | 57.65% | 4 | 46 | 82.81% |
| FCX240524C00050000 | 5/17/2024 6:52 PM | 50 | 4.25 | 3.60 | 5.15 | 1.82 | 74.90% | 143 | 511 | 93.26% |
| FCX240524C00051000 | 5/17/2024 7:56 PM | 51 | 3.41 | 3.05 | 4.15 | 1.65 | 93.75% | 252 | 612 | 53.71% |
| FCX240524C00052000 | 5/17/2024 7:57 PM | 52 | 2.55 | 2.43 | 2.59 | 1.40 | 121.74% | 3,235 | 4,279 | 42.19% |
| FCX240524C00053000 | 5/17/2024 7:59 PM | 53 | 1.83 | 1.74 | 1.83 | 1.10 | 150.68% | 1,690 | 2,898 | 40.43% |
| FCX240524C00054000 | 5/17/2024 7:59 PM | 54 | 1.20 | 1.13 | 1.20 | 0.77 | 179.07% | 6,075 | 2,356 | 39.06% |
| FCX240524C00055000 | 5/17/2024 7:59 PM | 55 | 0.74 | 0.70 | 0.75 | 0.51 | 221.74% | 5,110 | 2,325 | 39.06% |
| FCX240524C00056000 | 5/17/2024 7:59 PM | 56 | 0.46 | 0.41 | 0.46 | 0.33 | 253.85% | 847 | 606 | 40.14% |
| FCX240524C00057000 | 5/17/2024 7:59 PM | 57 | 0.23 | 0.24 | 0.29 | 0.13 | 130.00% | 527 | 1,498 | 42.19% |
| FCX240524C00058000 | 5/17/2024 7:15 PM | 58 | 0.15 | 0.14 | 0.18 | 0.08 | 114.29% | 119 | 75 | 43.95% |
| FCX240524C00059000 | 5/17/2024 7:33 PM | 59 | 0.11 | 0.08 | 0.12 | 0.06 | 120.00% | 414 | 370 | 46.48% |
| FCX240524C00060000 | 5/17/2024 7:56 PM | 60 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 153 | 338 | 48.83% |
| FCX240524C00061000 | 5/14/2024 6:51 PM | 61 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 3 | 7 | 53.52% |
| FCX240524C00062000 | 5/17/2024 7:57 PM | 62 | 0.03 | 0.02 | 1.29 | 0.01 | 50.00% | 100 | 15 | 104.88% |
| FCX240524C00065000 | 5/16/2024 3:07 PM | 65 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 154 | 174 | 57.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240524P00038000 | 5/14/2024 7:25 PM | 38 | 0.01 | 0.00 | 1.85 | 0.00 | 0.00% | 10 | 2,190 | 246.29% |
| FCX240524P00040000 | 5/10/2024 4:12 PM | 40 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 90 | 81 | 154.69% |
| FCX240524P00041000 | 5/13/2024 2:33 PM | 41 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 41 | 377 | 87.50% |
| FCX240524P00042000 | 5/15/2024 1:43 PM | 42 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 268 | 79.69% |
| FCX240524P00043000 | 5/16/2024 1:45 PM | 43 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 972 | 68.75% |
| FCX240524P00044000 | 5/17/2024 2:36 PM | 44 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 9 | 584 | 62.50% |
| FCX240524P00044500 | 5/17/2024 6:45 PM | 44.5 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 52 | 54 | 67.19% |
| FCX240524P00045000 | 5/17/2024 6:50 PM | 45 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 156 | 60.94% |
| FCX240524P00045500 | 5/15/2024 5:26 PM | 45.5 | 0.06 | 0.00 | 1.86 | 0.00 | 0.00% | 100 | 103 | 149.71% |
| FCX240524P00046000 | 5/17/2024 7:57 PM | 46 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 361 | 62.50% |
| FCX240524P00046500 | 5/15/2024 5:27 PM | 46.5 | 0.04 | 0.01 | 1.93 | 0.00 | 0.00% | 50 | 70 | 139.65% |
| FCX240524P00047000 | 5/16/2024 6:26 PM | 47 | 0.12 | 0.01 | 1.27 | 0.00 | 0.00% | 16 | 555 | 114.06% |
| FCX240524P00047500 | 5/14/2024 2:16 PM | 47.5 | 0.03 | 0.01 | 0.49 | 0.00 | 0.00% | 1 | 12 | 80.86% |
| FCX240524P00048000 | 5/17/2024 6:58 PM | 48 | 0.03 | 0.01 | 0.11 | -0.04 | -57.14% | 161 | 653 | 54.69% |
| FCX240524P00048500 | 5/17/2024 4:04 PM | 48.5 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 4 | 337 | 55.47% |
| FCX240524P00049000 | 5/17/2024 7:23 PM | 49 | 0.03 | 0.01 | 0.04 | -0.13 | -81.25% | 120 | 339 | 43.75% |
| FCX240524P00049500 | 5/17/2024 7:32 PM | 49.5 | 0.04 | 0.02 | 0.08 | -0.12 | -75.00% | 20 | 272 | 45.90% |
| FCX240524P00050000 | 5/17/2024 7:58 PM | 50 | 0.07 | 0.05 | 0.06 | -0.22 | -75.86% | 232 | 524 | 39.45% |
| FCX240524P00051000 | 5/17/2024 7:39 PM | 51 | 0.11 | 0.09 | 0.12 | -0.43 | -79.63% | 419 | 639 | 37.50% |
| FCX240524P00052000 | 5/17/2024 7:59 PM | 52 | 0.22 | 0.20 | 0.24 | -0.78 | -78.00% | 797 | 846 | 35.94% |
| FCX240524P00053000 | 5/17/2024 7:59 PM | 53 | 0.45 | 0.43 | 0.46 | -1.09 | -70.78% | 4,098 | 1,705 | 34.67% |
| FCX240524P00054000 | 5/17/2024 7:58 PM | 54 | 0.85 | 0.81 | 0.87 | -1.50 | -63.83% | 2,457 | 399 | 35.45% |
| FCX240524P00055000 | 5/17/2024 7:58 PM | 55 | 1.42 | 1.39 | 1.45 | -1.04 | -42.28% | 94 | 172 | 36.48% |
| FCX240524P00056000 | 5/17/2024 7:54 PM | 56 | 2.11 | 2.07 | 2.18 | -3.39 | -61.64% | 14 | 1 | 37.99% |
| FCX240524P00058000 | 5/1/2024 7:05 PM | 58 | 6.90 | 3.15 | 4.85 | 0.00 | 0.00% | - | 2 | 88.28% |
| FCX240524P00061000 | 5/13/2024 1:33 PM | 61 | 8.85 | 6.35 | 8.30 | 0.00 | 0.00% | 1 | 0 | 91.31% |
Related Tickers
SCCO Southern Copper Corporation
125.35
+4.32%
HBM Hudbay Minerals Inc.
10.27
+6.31%
ERO Ero Copper Corp.
23.87
+7.52%
TGB Taseko Mines Limited
2.9700
+9.19%
FM.TO First Quantum Minerals Ltd.
19.43
+7.53%
MTAL Metals Acquisition Limited
13.79
-0.86%
LUN.TO Lundin Mining Corporation
17.50
+4.48%
HBM.TO Hudbay Minerals Inc.
13.98
+6.15%
CS.TO Capstone Copper Corp.
11.20
+5.46%
IE Ivanhoe Electric Inc.
11.97
-1.97%