Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $47.94 as of 10/22/2024 2:13:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 19.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 35.00 | 13.50 | 13.85 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 38.00 | 10.60 | 10.90 | % | 0 | 0 | 0.29 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 39.00 | 9.75 | 9.95 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 40.00 | 8.80 | 9.00 | 10.35 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.95 | 0.02 | -0.01 | 10/11/2024 | 10/22/2024 1:58:55 PM EST |
| 41.00 | 7.40 | 8.05 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 42.00 | 7.00 | 7.15 | 6.73 | % | 10 | 0 | 0.39 | 0.89 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST | |
| 43.00 | 5.40 | 6.25 | % | 0 | 0 | 0.38 | 0.86 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 44.00 | 5.30 | 5.45 | 5.08 | -1.53 | -23.15% | 10 | 247 | 0.48 | 0.81 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 45.00 | 4.10 | 4.65 | 4.10 | -0.66 | -13.87% | 1 | 8 | 0.37 | 0.76 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 46.00 | 3.80 | 3.95 | 3.84 | -0.41 | -9.65% | 2 | 4 | 0.37 | 0.70 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 47.00 | 3.15 | 3.25 | 2.92 | 0.00 | 0.00% | 0 | 41 | 0.36 | 0.64 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 48.00 | 2.55 | 2.70 | 2.29 | -0.19 | -7.67% | 12 | 20 | 0.35 | 0.57 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 49.00 | 2.07 | 2.19 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.50 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 50.00 | 1.52 | 1.76 | 1.50 | -0.14 | -8.54% | 26 | 29 | 0.35 | 0.43 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 51.00 | 1.30 | 1.38 | 1.30 | -0.13 | -9.10% | 20 | 29 | 0.36 | 0.37 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 52.00 | 1.00 | 1.05 | 1.04 | +0.01 | +0.98% | 916 | 16 | 0.37 | 0.30 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 53.00 | 0.75 | 0.93 | 0.71 | -0.13 | -15.48% | 9 | 43 | 0.35 | 0.25 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 54.00 | 0.55 | 0.84 | 0.54 | -0.10 | -15.63% | 14 | 13 | 0.35 | 0.20 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 55.00 | 0.44 | 0.56 | 0.40 | -0.13 | -24.53% | 4 | 133 | 0.38 | 0.16 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 56.00 | 0.32 | 0.53 | % | 0 | 0 | 0.36 | 0.13 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 57.00 | 0.24 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.10 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 58.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.08 | 0.03 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 59.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.06 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.22 | % | 0 | 0 | 0.49 | 0.04 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 61.00 | 0.00 | 0.81 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 62.00 | 0.01 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.02 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:55 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 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 39.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 40.00 | 0.14 | 0.18 | 0.22 | -0.01 | -4.35% | 3 | 51 | 0.40 | -0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 41.00 | 0.00 | 0.29 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.08 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 42.00 | 0.28 | 0.33 | 0.41 | -0.03 | -6.82% | 5 | 31 | 0.38 | -0.11 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 43.00 | 0.40 | 0.47 | 0.46 | -0.11 | -19.30% | 2 | 17 | 0.37 | -0.14 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 44.00 | 0.57 | 0.63 | 0.75 | -0.10 | -11.77% | 6 | 15 | 0.33 | -0.19 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 45.00 | 0.79 | 0.86 | 0.85 | -0.31 | -26.73% | 1 | 45 | 0.37 | -0.24 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 46.00 | 1.07 | 1.14 | 1.33 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.30 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 47.00 | 1.42 | 1.50 | 1.54 | -0.36 | -18.95% | 28 | 56 | 0.36 | -0.36 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 48.00 | 1.84 | 2.00 | 1.95 | -0.13 | -6.25% | 1 | 8 | 0.36 | -0.43 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 49.00 | 2.34 | 2.73 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.50 | 0.07 | -0.03 | 10/11/2024 | 10/22/2024 1:58:55 PM EST |
| 50.00 | 2.85 | 2.99 | 3.14 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.57 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 51.00 | 3.50 | 3.65 | % | 0 | 0 | 0.35 | -0.63 | 0.07 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 52.00 | 4.20 | 4.35 | 4.37 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.70 | 0.06 | -0.03 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 53.00 | 5.00 | 5.10 | % | 0 | 0 | 0.35 | -0.75 | 0.06 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 54.00 | 5.80 | 5.95 | % | 0 | 0 | 0.19 | -0.80 | 0.05 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 55.00 | 6.70 | 6.80 | % | 0 | 0 | 0.36 | -0.84 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 56.00 | 7.55 | 7.70 | % | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 57.00 | 8.45 | 8.65 | % | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 58.00 | 9.30 | 10.35 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 59.00 | 10.35 | 10.75 | % | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 60.00 | 11.45 | 11.55 | % | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 61.00 | 12.35 | 12.55 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 62.00 | 13.20 | 14.15 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 65.00 | 16.05 | 17.95 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |