Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $47.95 as of 10/17/2024 8:48:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.45 | 18.35 | 17.95 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 31.00 | 16.30 | 17.45 | 16.90 | % | 1 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 32.00 | 15.05 | 16.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 33.00 | 13.95 | 16.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 34.00 | 13.65 | 15.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 35.00 | 12.80 | 13.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 36.00 | 10.95 | 12.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 37.00 | 9.70 | 11.50 | 11.34 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 38.00 | 9.30 | 10.20 | 10.27 | +0.47 | +4.80% | 20 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 39.00 | 7.95 | 9.30 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 9/12/2024 | 10/17/2024 4:00:00 PM EST |
| 40.00 | 8.00 | 9.35 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 41.00 | 7.05 | 7.30 | 7.97 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.97 | 0.02 | -0.02 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 42.00 | 5.10 | 7.20 | 8.59 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.95 | 0.03 | -0.02 | 9/30/2024 | 10/17/2024 4:00:00 PM EST |
| 43.00 | 5.15 | 5.30 | 5.37 | +0.12 | +2.29% | 1 | 104 | 0.40 | 0.91 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 44.00 | 4.30 | 4.90 | 4.35 | -3.13 | -41.85% | 10 | 38 | 0.54 | 0.86 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 44.50 | 3.00 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.83 | 0.06 | -0.04 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 45.00 | 3.50 | 3.60 | 3.35 | -0.25 | -6.95% | 3 | 34 | 0.41 | 0.80 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 45.50 | 3.10 | 3.20 | % | 0 | 0 | 0.42 | 0.76 | 0.08 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 46.00 | 2.76 | 2.99 | 2.72 | -0.08 | -2.86% | 4 | 130 | 0.40 | 0.72 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 46.50 | 2.43 | 2.50 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.67 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 47.00 | 2.13 | 2.21 | 2.00 | -0.13 | -6.11% | 72 | 136 | 0.41 | 0.63 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 47.50 | 1.83 | 1.98 | 1.95 | -0.03 | -1.52% | 2 | 23 | 0.41 | 0.58 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 48.00 | 1.58 | 1.64 | 1.56 | -0.19 | -10.86% | 550 | 714 | 0.40 | 0.53 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 48.50 | 1.35 | 1.47 | 1.28 | -0.20 | -13.52% | 8 | 15 | 0.41 | 0.48 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 49.00 | 1.01 | 1.19 | 1.06 | -0.18 | -14.52% | 42 | 1,005 | 0.40 | 0.43 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 49.50 | 0.95 | 1.00 | 0.89 | -0.18 | -16.83% | 21 | 31 | 0.40 | 0.38 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 50.00 | 0.79 | 0.84 | 0.80 | -0.13 | -13.98% | 192 | 2,586 | 0.40 | 0.34 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 51.00 | 0.54 | 0.58 | 0.50 | -0.15 | -23.08% | 5 | 3,850 | 0.40 | 0.25 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 52.00 | 0.35 | 0.38 | 0.33 | -0.12 | -26.67% | 14 | 575 | 0.40 | 0.18 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 53.00 | 0.23 | 0.27 | 0.24 | -0.07 | -22.59% | 13 | 153 | 0.41 | 0.13 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 54.00 | 0.15 | 0.18 | 0.16 | +0.01 | +6.67% | 13 | 490 | 0.42 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 55.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 10 | 647 | 0.42 | 0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 56.00 | 0.06 | 0.58 | 0.08 | -0.01 | -11.12% | 8 | 90 | 0.57 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 57.00 | 0.03 | 0.42 | 0.05 | -0.03 | -37.50% | 8 | 15 | 0.55 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 58.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 377 | 0.64 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 59.00 | 0.01 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.01 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 1.43 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 29 | 1.48 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.28 | 0.73 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 4:00:00 PM EST |
| 38.00 | 0.02 | 0.27 | 0.02 | 0.00 | 0.00% | 6 | 20 | 0.67 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 39.00 | 0.02 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 4:00:00 PM EST |
| 40.00 | 0.03 | 0.26 | 0.27 | +0.20 | +285.72% | 8 | 93 | 0.56 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 41.00 | 0.03 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 320 | 0.52 | -0.03 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 42.00 | 0.10 | 0.14 | 0.11 | -0.08 | -42.11% | 12 | 66 | 0.45 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 43.00 | 0.17 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 61 | 0.43 | -0.09 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 44.00 | 0.28 | 0.32 | 0.33 | -0.17 | -34.00% | 3 | 256 | 0.42 | -0.14 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 44.50 | 0.37 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.17 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 45.00 | 0.45 | 0.50 | 0.48 | -0.05 | -9.44% | 29 | 924 | 0.42 | -0.20 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 45.50 | 0.57 | 0.62 | 0.65 | -0.10 | -13.34% | 1 | 22 | 0.41 | -0.24 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 46.00 | 0.71 | 0.76 | 0.81 | -0.10 | -10.99% | 36 | 219 | 0.41 | -0.28 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 46.50 | 0.88 | 0.93 | 0.98 | -0.11 | -10.10% | 3 | 6 | 0.41 | -0.33 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 47.00 | 1.07 | 1.12 | 1.17 | -0.32 | -21.48% | 22 | 79 | 0.41 | -0.37 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 47.50 | 1.28 | 1.34 | 1.37 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.42 | 0.10 | -0.06 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 48.00 | 1.51 | 1.58 | 1.58 | -0.23 | -12.71% | 12 | 158 | 0.41 | -0.47 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 48.50 | 1.77 | 1.91 | 2.27 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.52 | 0.10 | -0.06 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 49.00 | 2.07 | 2.19 | 2.11 | -0.18 | -7.86% | 20 | 218 | 0.41 | -0.57 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 49.50 | 2.38 | 2.50 | % | 0 | 0 | 0.41 | -0.62 | 0.10 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 50.00 | 2.55 | 2.86 | 2.86 | 0.00 | 0.00% | 0 | 53 | 0.38 | -0.66 | 0.09 | -0.05 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 51.00 | 3.45 | 4.55 | 3.54 | -0.09 | -2.48% | 10 | 1,377 | 0.41 | -0.75 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 52.00 | 4.05 | 4.40 | 4.40 | +1.72 | +64.18% | 2 | 264 | 0.43 | -0.82 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 53.00 | 4.40 | 6.10 | 3.98 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.87 | 0.05 | -0.03 | 10/11/2024 | 10/17/2024 4:00:00 PM EST |
| 54.00 | 5.85 | 6.85 | % | 0 | 0 | 0.79 | -0.92 | 0.04 | -0.02 | 10/17/2024 4:00:00 PM EST | |||
| 55.00 | 6.80 | 7.50 | 7.45 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.95 | 0.03 | -0.01 | 9/24/2024 | 10/17/2024 4:00:00 PM EST |
| 56.00 | 7.60 | 8.55 | 5.90 | 0.00 | 0.00% | 0 | 70 | 0.75 | -0.97 | 0.02 | -0.01 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 57.00 | 8.05 | 10.20 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:00 PM EST | |||
| 58.00 | 8.40 | 11.95 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 59.00 | 10.00 | 11.90 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 60.00 | 10.85 | 12.15 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:00 PM EST |
| 61.00 | 12.15 | 13.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 62.00 | 13.70 | 14.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 63.00 | 14.35 | 15.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 65.00 | 15.25 | 17.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST |