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 | 13.10 | 14.90 | 13.65 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 33.00 | 10.05 | 12.45 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 34.00 | 9.20 | 11.50 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 35.00 | 7.70 | 10.30 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 36.00 | 6.60 | 9.65 | 7.80 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.95 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 37.00 | 5.85 | 9.00 | % | 0 | 0 | 0.78 | 0.92 | 0.03 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 38.00 | 4.30 | 8.25 | % | 0 | 0 | 0.85 | 0.89 | 0.03 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 39.00 | 4.15 | 6.55 | % | 0 | 0 | 0.54 | 0.86 | 0.04 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 40.00 | 2.61 | 6.65 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.81 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 41.00 | 2.94 | 4.10 | 3.54 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.76 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 42.00 | 1.79 | 5.20 | 2.93 | 0.00 | 0.00% | 0 | 47 | 0.66 | 0.69 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 2.29 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.61 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 44.00 | 1.81 | 2.17 | 2.00 | +0.12 | +6.39% | 4 | 23 | 0.35 | 0.53 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.00 | 1.34 | 1.55 | 1.45 | -0.14 | -8.81% | 13 | 43 | 0.33 | 0.44 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 46.00 | 0.94 | 1.43 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.35 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 47.00 | 0.47 | 1.03 | 0.94 | 0.00 | 0.00% | 0 | 115 | 0.32 | 0.27 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 48.00 | 0.25 | 1.01 | 0.58 | 0.00 | 0.00% | 0 | 156 | 0.34 | 0.20 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 49.00 | 0.12 | 0.49 | 0.51 | 0.00 | 0.00% | 0 | 69 | 0.30 | 0.15 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 50.00 | 0.00 | 0.59 | 0.34 | 0.00 | 0.00% | 0 | 41 | 0.34 | 0.11 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 51.00 | 0.16 | 0.44 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.08 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 52.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 53.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 54.00 | 0.02 | 0.99 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 55.00 | 0.00 | 0.30 | 0.05 | -0.10 | -66.67% | 2 | 10 | 0.51 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 56.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 57.00 | 0.00 | 1.16 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 58.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 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 | 1.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 34.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 35.00 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 36.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.05 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 37.00 | 0.00 | 0.51 | 0.34 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.08 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 38.00 | 0.06 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.11 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 39.00 | 0.37 | 0.81 | 0.45 | -0.11 | -19.65% | 13 | 4 | 0.43 | -0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 40.00 | 0.38 | 1.09 | 0.65 | +0.12 | +22.65% | 2 | 80 | 0.41 | -0.19 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 41.00 | 0.58 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.24 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 42.00 | 0.90 | 1.67 | 1.65 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.31 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 1.27 | 2.04 | 1.38 | 0.00 | 0.00% | 0 | 89 | 0.39 | -0.39 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 44.00 | 1.39 | 2.16 | 1.87 | +0.01 | +0.54% | 4 | 129 | 0.32 | -0.47 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.00 | 2.31 | 2.78 | 3.18 | 0.00 | 0.00% | 0 | 247 | 0.36 | -0.56 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 46.00 | 2.94 | 3.70 | 2.96 | -0.36 | -10.85% | 12 | 11 | 0.41 | -0.65 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 47.00 | 1.90 | 5.40 | 4.11 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.73 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 48.00 | 2.70 | 6.35 | 5.39 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.80 | 0.07 | -0.02 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 49.00 | 3.80 | 7.05 | 4.07 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.85 | 0.05 | -0.01 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 50.00 | 4.85 | 7.10 | 6.93 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.89 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 51.00 | 5.55 | 8.20 | % | 0 | 0 | 0.73 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 52.00 | 7.50 | 9.05 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.95 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 53.00 | 7.65 | 10.95 | % | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 54.00 | 8.25 | 12.00 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 55.00 | 9.90 | 12.40 | 11.06 | -0.38 | -3.33% | 5 | 5 | 0.62 | -0.98 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 56.00 | 10.60 | 13.95 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 57.00 | 11.60 | 15.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 58.00 | 13.25 | 15.85 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 60.00 | 14.75 | 17.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 65.00 | 19.55 | 22.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST |