Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $41.40 as of 9/6/2024 3:42:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 21.00 | 18.00 | 0.00 | 0.00% | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 16.65 | 18.75 | 22.95 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 13.40 | 15.65 | 19.15 | 0.00 | 0.00% | 0 | 17 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 11.95 | 12.90 | 12.75 | -3.40 | -21.06% | 1 | 60 | 0.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 8.70 | 10.85 | 11.45 | 0.00 | 0.00% | 0 | 103 | 1.93 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 31.00 | 8.00 | 10.40 | 10.75 | 0.00 | 0.00% | 0 | 37 | 1.96 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 7.20 | 10.00 | 11.85 | 0.00 | 0.00% | 0 | 21 | 0.94 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 33.00 | 6.50 | 7.90 | 9.08 | 0.00 | 0.00% | 0 | 113 | 0.94 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 34.00 | 4.95 | 7.15 | 7.95 | 0.00 | 0.00% | 0 | 198 | 1.02 | 0.98 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 5.10 | 5.25 | 5.25 | -1.65 | -23.92% | 61 | 153 | 0.45 | 0.95 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 36.00 | 3.45 | 4.30 | 5.80 | 0.00 | 0.00% | 0 | 97 | 0.55 | 0.91 | 0.05 | -0.03 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 37.00 | 3.30 | 3.40 | 3.35 | -1.53 | -31.36% | 12 | 891 | 0.41 | 0.84 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 2.48 | 3.50 | 4.00 | -0.10 | -2.44% | 10 | 10 | 0.43 | 0.81 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.00 | 2.44 | 2.59 | 2.47 | -1.53 | -38.25% | 4 | 548 | 0.39 | 0.76 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.50 | 0.97 | 2.37 | 3.10 | % | 10 | 0 | 0.24 | 0.71 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST | |
| 39.00 | 1.75 | 1.87 | 1.72 | -1.72 | -50.00% | 34 | 181 | 0.38 | 0.65 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 39.50 | 1.51 | 1.55 | 1.57 | -1.41 | -47.32% | 119 | 25 | 0.39 | 0.59 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 1.23 | 1.28 | 1.31 | -0.91 | -41.00% | 102 | 1,924 | 0.39 | 0.53 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.50 | 0.99 | 1.03 | 1.02 | -1.28 | -55.66% | 13 | 51 | 0.38 | 0.46 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 41.00 | 0.78 | 0.82 | 0.84 | -0.70 | -45.46% | 40 | 958 | 0.38 | 0.40 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 41.50 | 0.60 | 0.66 | 0.64 | -0.81 | -55.87% | 20 | 394 | 0.38 | 0.33 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.00 | 0.46 | 0.50 | 0.49 | -0.51 | -51.00% | 723 | 3,886 | 0.37 | 0.28 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.35 | 0.38 | 0.34 | -0.61 | -64.22% | 38 | 205 | 0.37 | 0.22 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 43.00 | 0.25 | 0.28 | 0.28 | -0.37 | -56.93% | 87 | 3,658 | 0.37 | 0.18 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 43.50 | 0.18 | 0.22 | 0.19 | -0.32 | -62.75% | 57 | 294 | 0.37 | 0.14 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 44.00 | 0.16 | 0.17 | 0.18 | -0.22 | -55.00% | 161 | 3,196 | 0.38 | 0.11 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 44.50 | 0.12 | 0.13 | 0.13 | -0.37 | -74.00% | 104 | 761 | 0.39 | 0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.08 | 0.10 | 0.09 | -0.16 | -64.00% | 666 | 11,663 | 0.39 | 0.06 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.50 | 0.05 | 0.08 | 0.08 | -0.18 | -69.24% | 63 | 1,317 | 0.39 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 46.00 | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 197 | 7,114 | 0.41 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 46.50 | 0.05 | 0.06 | 0.06 | -0.10 | -62.50% | 2 | 747 | 0.43 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.00 | 0.04 | 0.06 | 0.04 | -0.06 | -60.00% | 278 | 5,284 | 0.44 | 0.02 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 0.02 | 0.24 | 0.03 | -0.07 | -70.00% | 55 | 312 | 0.53 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 48.00 | 0.02 | 0.04 | 0.03 | -0.13 | -81.25% | 588 | 4,910 | 0.44 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 48.50 | 0.01 | 0.20 | 0.04 | -0.02 | -33.34% | 104 | 1,132 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 49.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 15 | 4,389 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1,076 | 18,998 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 92 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 52.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 16,926 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 14,893 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,495 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 286 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 517 | 1.92 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 846 | 1.36 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 552 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 1.07 | 0.00 | 0.00% | 0 | 832 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2,333 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 2,538 | 0.94 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 31.00 | 0.01 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 59 | 0.82 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 0.01 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 287 | 0.77 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 33.00 | 0.01 | 0.93 | 0.03 | 0.00 | 0.00% | 2 | 2,153 | 0.80 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 34.00 | 0.03 | 0.15 | 0.05 | +0.01 | +25.00% | 3 | 226 | 0.51 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.09 | 0.12 | 0.10 | +0.04 | +66.67% | 17 | 3,851 | 0.47 | -0.05 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 36.00 | 0.16 | 0.19 | 0.17 | +0.06 | +54.55% | 1 | 224 | 0.45 | -0.09 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.00 | 0.27 | 0.30 | 0.31 | +0.18 | +138.47% | 92 | 4,371 | 0.42 | -0.16 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 0.25 | 0.39 | 0.40 | +0.23 | +135.30% | 76 | 65 | 0.39 | -0.19 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.00 | 0.46 | 0.50 | 0.55 | +0.31 | +129.17% | 85 | 2,715 | 0.41 | -0.24 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.50 | 0.59 | 0.76 | 0.64 | +0.35 | +120.69% | 24 | 37 | 0.44 | -0.29 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 39.00 | 0.74 | 0.79 | 0.76 | +0.42 | +123.53% | 648 | 3,418 | 0.40 | -0.35 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 39.50 | 0.94 | 0.99 | 0.93 | +0.53 | +132.50% | 411 | 78 | 0.40 | -0.41 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 1.16 | 1.21 | 1.22 | +0.57 | +87.70% | 273 | 8,873 | 0.39 | -0.47 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.50 | 1.41 | 1.47 | 1.47 | +0.65 | +79.27% | 18 | 280 | 0.39 | -0.54 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 41.00 | 1.71 | 1.76 | 1.77 | +0.73 | +70.20% | 105 | 6,515 | 0.39 | -0.60 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 41.50 | 2.02 | 2.20 | 1.85 | +0.78 | +72.90% | 11 | 124 | 0.40 | -0.67 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.00 | 2.28 | 2.49 | 2.40 | +0.85 | +54.84% | 61 | 7,473 | 0.37 | -0.72 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 2.69 | 3.05 | 2.83 | +1.25 | +79.12% | 20 | 131 | 0.41 | -0.78 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 43.00 | 3.15 | 3.30 | 3.19 | +1.05 | +49.07% | 65 | 7,965 | 0.39 | -0.82 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 43.50 | 3.60 | 3.70 | 2.65 | +0.57 | +27.41% | 2 | 173 | 0.38 | -0.86 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 44.00 | 4.05 | 4.25 | 4.22 | +1.32 | +45.52% | 6 | 3,408 | 0.43 | -0.89 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 44.50 | 4.10 | 4.65 | 2.97 | 0.00 | 0.00% | 0 | 211 | 0.23 | -0.92 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 5.00 | 5.30 | 5.10 | +1.34 | +35.64% | 30 | 5,701 | 0.61 | -0.94 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.50 | 4.75 | 7.40 | 4.02 | 0.00 | 0.00% | 0 | 164 | 0.46 | -0.96 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 46.00 | 5.95 | 7.10 | 6.24 | +1.99 | +46.83% | 19 | 3,496 | 0.49 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 46.50 | 5.85 | 7.35 | 2.16 | 0.00 | 0.00% | 0 | 95 | 0.52 | -0.98 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 47.00 | 6.75 | 8.35 | 7.05 | +1.73 | +32.52% | 14 | 3,577 | 1.21 | -0.98 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 5.50 | 8.75 | 2.89 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.99 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 48.00 | 6.50 | 9.65 | 8.25 | +2.01 | +32.22% | 22 | 7,871 | 0.60 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 48.50 | 7.50 | 10.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 49.00 | 8.75 | 10.75 | 9.20 | +1.76 | +23.66% | 9 | 150 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 9.85 | 10.95 | 10.00 | +1.90 | +23.46% | 10 | 233 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 51.00 | 10.85 | 11.95 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 52.00 | 10.95 | 12.60 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 53.00 | 12.85 | 13.85 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 14.65 | 15.90 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 18.95 | 21.00 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 24.60 | 26.05 | 12.65 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 28.15 | 31.75 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 34.45 | 36.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 39.05 | 41.95 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |