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 | 12.80 | 14.30 | 14.17 | 0.00 | 0.00% | 0 | 34 | 3.50 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 33.00 | 10.25 | 10.80 | 9.79 | 0.00 | 0.00% | 0 | 10 | 2.77 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 34.00 | 8.65 | 10.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 35.00 | 7.20 | 9.50 | 11.06 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 36.00 | 7.15 | 8.25 | 7.30 | 0.00 | 0.00% | 0 | 26 | 1.42 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:35 PM EST |
| 37.00 | 6.15 | 6.80 | 6.30 | 0.00 | 0.00% | 0 | 87 | 1.25 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:35 PM EST |
| 37.50 | 5.50 | 7.25 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 38.00 | 4.95 | 6.65 | 5.85 | +0.07 | +1.22% | 1 | 92 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 38.50 | 4.50 | 6.05 | 5.35 | % | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST | |
| 39.00 | 4.00 | 6.25 | 3.95 | 0.00 | 0.00% | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 39.50 | 3.15 | 5.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 40.00 | 2.98 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 34 | 0.86 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 40.50 | 3.15 | 4.25 | % | 0 | 0 | 0.86 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 41.00 | 2.55 | 2.97 | 2.35 | 0.00 | 0.00% | 0 | 58 | 0.92 | 0.99 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 41.50 | 2.17 | 2.43 | 2.53 | +0.53 | +26.50% | 4 | 111 | 0.74 | 0.96 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 42.00 | 1.67 | 1.93 | 2.02 | +0.24 | +13.49% | 7 | 85 | 0.70 | 0.91 | 0.13 | -0.06 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 42.50 | 1.19 | 1.58 | 1.24 | -0.27 | -17.89% | 13 | 162 | 0.53 | 0.83 | 0.20 | -0.09 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 0.80 | 1.17 | 1.06 | -0.29 | -21.49% | 251 | 851 | 0.42 | 0.72 | 0.27 | -0.12 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 43.50 | 0.53 | 0.66 | 0.72 | -0.28 | -28.00% | 278 | 781 | 0.35 | 0.58 | 0.31 | -0.13 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 44.00 | 0.35 | 0.46 | 0.48 | -0.23 | -32.40% | 336 | 3,725 | 0.42 | 0.42 | 0.31 | -0.13 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 44.50 | 0.16 | 0.23 | 0.22 | -0.22 | -50.00% | 290 | 1,713 | 0.36 | 0.28 | 0.26 | -0.11 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.00 | 0.09 | 0.12 | 0.10 | -0.15 | -60.00% | 1,403 | 2,373 | 0.38 | 0.17 | 0.19 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.50 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 16 | 1,180 | 0.40 | 0.09 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 46.00 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 435 | 905 | 0.44 | 0.05 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 46.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 20 | 1,294 | 0.45 | 0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 47.00 | 0.01 | 0.11 | 0.01 | -0.01 | -50.00% | 11 | 451 | 0.61 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 47.50 | 0.01 | 0.06 | 0.06 | +0.04 | +200.00% | 8 | 124 | 0.62 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 4 | 695 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 48.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 18 | 145 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 49.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 601 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 49.50 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 368 | 1.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 583 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 407 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 521 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 53.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 54.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 151 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 55.00 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 174 | 2.66 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 56.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 22 | 3.03 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 57.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 32 | 3.17 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:35 PM EST |
| 59.00 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 14 | 3.41 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:35 PM EST |
| 60.00 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 43 | 3.45 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:35 PM EST |
| 61.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:35 PM EST |
| 62.00 | 0.00 | 0.62 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 63.00 | 0.00 | 0.59 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 64.00 | 0.00 | 0.59 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 65.00 | 0.00 | 0.57 | % | 0 | 0 | 3.88 | 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 | 0.01 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 33.00 | 0.00 | 0.53 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 34.00 | 0.00 | 0.53 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 35.00 | 0.00 | 0.53 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:35 PM EST |
| 36.00 | 0.00 | 0.55 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 37.00 | 0.00 | 0.61 | 0.08 | 0.00 | 0.00% | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:35 PM EST |
| 37.50 | 0.00 | 0.67 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 38.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 39.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 3 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 39.50 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 21 | 445 | 0.56 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 40.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 95 | 1.00 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 41.00 | 0.00 | 0.49 | 0.07 | 0.00 | 0.00% | 0 | 212 | 1.17 | -0.01 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 41.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 3 | 35 | 0.46 | -0.04 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 42.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 53 | 609 | 0.41 | -0.09 | 0.13 | -0.06 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 42.50 | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 10 | 303 | 0.38 | -0.17 | 0.20 | -0.09 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 0.20 | 0.30 | 0.23 | +0.03 | +15.00% | 54 | 924 | 0.45 | -0.28 | 0.27 | -0.12 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 43.50 | 0.36 | 0.45 | 0.40 | -0.05 | -11.12% | 18 | 193 | 0.43 | -0.42 | 0.31 | -0.13 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 44.00 | 0.21 | 0.68 | 0.62 | +0.11 | +21.57% | 109 | 278 | 0.22 | -0.58 | 0.31 | -0.13 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 44.50 | 0.90 | 1.09 | 0.94 | -0.78 | -45.35% | 8 | 238 | 0.40 | -0.72 | 0.26 | -0.11 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.00 | 1.20 | 1.46 | 1.24 | +0.14 | +12.73% | 64 | 543 | 0.33 | -0.83 | 0.19 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 45.50 | 1.31 | 1.95 | 1.60 | -0.34 | -17.53% | 2 | 878 | 0.65 | -0.91 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 46.00 | 2.12 | 2.50 | 2.00 | -0.21 | -9.51% | 2 | 145 | 0.74 | -0.95 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 46.50 | 2.43 | 2.92 | 2.94 | 0.00 | 0.00% | 0 | 37 | 0.68 | -0.98 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 47.00 | 3.25 | 3.90 | 2.97 | -0.71 | -19.30% | 57 | 207 | 0.72 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 47.50 | 2.98 | 4.65 | 3.50 | -0.19 | -5.15% | 2 | 34 | 0.80 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 48.00 | 3.65 | 5.00 | 3.79 | 0.00 | 0.00% | 0 | 19 | 0.87 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 48.50 | 4.10 | 5.10 | 4.94 | 0.00 | 0.00% | 0 | 5 | 2.65 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 49.00 | 4.50 | 6.00 | 5.52 | 0.00 | 0.00% | 0 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 49.50 | 5.05 | 6.50 | 3.27 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:35 PM EST |
| 50.00 | 6.20 | 6.85 | 6.05 | -0.60 | -9.03% | 1 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 51.00 | 6.55 | 8.15 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:35 PM EST |
| 52.00 | 7.25 | 9.50 | 4.35 | 0.00 | 0.00% | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:35 PM EST |
| 53.00 | 8.60 | 9.95 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 54.00 | 9.95 | 10.95 | 8.55 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:35 PM EST |
| 55.00 | 10.35 | 12.30 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:35 PM EST |
| 56.00 | 11.25 | 12.95 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 57.00 | 12.60 | 14.05 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 58.00 | 13.40 | 15.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 59.00 | 14.60 | 16.65 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 60.00 | 15.85 | 16.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 61.00 | 15.90 | 18.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 62.00 | 16.90 | 19.15 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 63.00 | 17.75 | 20.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 64.00 | 19.10 | 21.25 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 65.00 | 19.55 | 22.85 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST |