Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $44.17 as of 11/20/2024 4:03:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.90 | 15.55 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 33.00 | 10.10 | 12.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 34.00 | 8.20 | 11.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 35.00 | 7.90 | 9.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 36.00 | 6.45 | 9.70 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 37.00 | 5.30 | 8.55 | % | 0 | 0 | 1.16 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 37.50 | 4.75 | 8.10 | % | 0 | 0 | 1.05 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 38.00 | 4.75 | 6.90 | 5.93 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.96 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 38.50 | 3.85 | 7.05 | % | 0 | 0 | 0.87 | 0.95 | 0.03 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 39.00 | 3.65 | 6.60 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.92 | 0.04 | -0.02 | 10/29/2024 | 11/20/2024 3:59:35 PM EST |
| 39.50 | 3.25 | 6.10 | % | 0 | 0 | 0.67 | 0.90 | 0.05 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 40.00 | 2.84 | 4.75 | 3.20 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.87 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 40.50 | 1.91 | 5.35 | % | 0 | 0 | 0.58 | 0.85 | 0.07 | -0.03 | 11/20/2024 3:59:35 PM EST | |||
| 41.00 | 2.71 | 3.65 | 3.05 | 0.00 | 0.00% | 0 | 200 | 0.41 | 0.81 | 0.08 | -0.03 | 11/12/2024 | 11/20/2024 3:59:35 PM EST |
| 41.50 | 2.27 | 3.15 | % | 0 | 0 | 0.72 | 0.77 | 0.09 | -0.04 | 11/20/2024 3:59:35 PM EST | |||
| 42.00 | 2.06 | 2.61 | 2.44 | +0.15 | +6.55% | 1 | 60 | 0.40 | 0.72 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 42.50 | 1.62 | 2.50 | 2.03 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.67 | 0.11 | -0.04 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 1.69 | 1.77 | 1.65 | -0.05 | -2.95% | 1 | 61 | 0.36 | 0.61 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 43.50 | 1.21 | 1.49 | 1.49 | % | 161 | 0 | 0.36 | 0.55 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST | |
| 44.00 | 1.14 | 1.24 | 1.28 | -0.15 | -10.49% | 14 | 197 | 0.36 | 0.49 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 44.50 | 0.93 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.43 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 45.00 | 0.72 | 0.98 | 0.78 | -0.15 | -16.13% | 37 | 528 | 0.35 | 0.36 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.50 | 0.57 | 0.65 | 0.62 | +0.01 | +1.64% | 1 | 34 | 0.37 | 0.31 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 46.00 | 0.44 | 0.50 | 0.44 | -0.06 | -12.00% | 1 | 231 | 0.34 | 0.25 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 46.50 | 0.33 | 0.58 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.21 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 47.00 | 0.25 | 0.32 | 0.29 | +0.04 | +16.00% | 36 | 247 | 0.34 | 0.17 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 47.50 | 0.20 | 0.68 | 0.21 | 0.00 | 0.00% | 1 | 9 | 0.46 | 0.13 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 48.00 | 0.01 | 0.56 | 0.18 | 0.00 | 0.00% | 4 | 420 | 0.42 | 0.11 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 48.50 | 0.02 | 0.25 | % | 0 | 0 | 0.36 | 0.08 | 0.05 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 49.00 | 0.09 | 0.36 | 0.11 | +0.02 | +22.23% | 6 | 1,303 | 0.46 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 50.00 | 0.05 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 394 | 0.41 | 0.04 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 51.00 | 0.04 | 0.64 | 0.28 | +0.14 | +100.00% | 4 | 62 | 0.95 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 52.00 | 0.01 | 0.47 | 0.27 | +0.16 | +145.46% | 4 | 48 | 0.94 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 53.00 | 0.00 | 0.83 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 54.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 122 | 0.73 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 55.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:35 PM EST |
| 56.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:35 PM EST |
| 57.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 58.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 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 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:35 PM EST |
| 36.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.01 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:35 PM EST |
| 37.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.02 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 38.00 | 0.00 | 0.76 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.04 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 38.50 | 0.08 | 0.11 | % | 0 | 0 | 0.47 | -0.05 | 0.03 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 39.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.08 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 39.50 | 0.00 | 0.42 | 0.39 | % | 4 | 0 | 0.44 | -0.10 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST | |
| 40.00 | 0.18 | 0.59 | 0.21 | +0.01 | +5.00% | 104 | 233 | 0.47 | -0.13 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 40.50 | 0.07 | 0.38 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.15 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 41.00 | 0.32 | 0.37 | 0.35 | -0.01 | -2.78% | 13 | 93 | 0.36 | -0.19 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 41.50 | 0.43 | 0.47 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.23 | 0.09 | -0.04 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 42.00 | 0.52 | 0.61 | 0.50 | +0.02 | +4.17% | 6 | 425 | 0.31 | -0.28 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 42.50 | 0.70 | 0.76 | 0.70 | -0.37 | -34.58% | 1 | 7 | 0.36 | -0.33 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 0.89 | 0.96 | 0.83 | 0.00 | 0.00% | 0 | 196 | 0.35 | -0.39 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 43.50 | 1.07 | 1.17 | 1.08 | +0.07 | +6.94% | 101 | 11 | 0.35 | -0.45 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 44.00 | 1.34 | 1.74 | 1.47 | +0.33 | +28.95% | 2 | 183 | 0.45 | -0.51 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 44.50 | 1.61 | 1.96 | % | 0 | 0 | 0.41 | -0.57 | 0.12 | -0.04 | 11/20/2024 3:59:35 PM EST | |||
| 45.00 | 1.91 | 2.14 | 1.79 | -0.17 | -8.68% | 11 | 375 | 0.34 | -0.64 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.50 | 2.19 | 2.61 | % | 0 | 0 | 0.47 | -0.69 | 0.11 | -0.04 | 11/20/2024 3:59:35 PM EST | |||
| 46.00 | 1.59 | 4.25 | 3.38 | 0.00 | 0.00% | 0 | 73 | 0.47 | -0.75 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 46.50 | 2.64 | 4.55 | % | 0 | 0 | 0.63 | -0.79 | 0.09 | -0.03 | 11/20/2024 3:59:35 PM EST | |||
| 47.00 | 2.97 | 4.90 | 3.45 | 0.00 | 0.00% | 0 | 65 | 0.39 | -0.83 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 47.50 | 2.07 | 5.60 | % | 0 | 0 | 0.36 | -0.87 | 0.07 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 48.00 | 3.25 | 5.40 | 4.12 | -0.23 | -5.29% | 1 | 100 | 0.36 | -0.89 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 48.50 | 3.15 | 5.80 | % | 0 | 0 | 0.45 | -0.92 | 0.05 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 49.00 | 3.25 | 6.95 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.93 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:35 PM EST |
| 50.00 | 5.70 | 8.05 | 6.96 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.96 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 51.00 | 6.00 | 8.85 | 2.97 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 52.00 | 7.70 | 9.65 | 8.77 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:35 PM EST |
| 53.00 | 8.45 | 9.95 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 54.00 | 8.55 | 11.65 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 55.00 | 9.90 | 12.65 | 9.55 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:35 PM EST |
| 56.00 | 10.50 | 13.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 57.00 | 13.20 | 14.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 58.00 | 12.45 | 15.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 60.00 | 14.40 | 17.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 65.00 | 20.90 | 22.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST |