Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $48.10 as of 4/24/2024 7:00:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.05 | 25.35 | 24.90 | 0.00 | 0.00% | 0 | 2 | 8.58 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 29.00 | 17.00 | 21.00 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 30.00 | 16.05 | 20.00 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 31.00 | 15.00 | 18.60 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 32.00 | 15.00 | 18.65 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 33.00 | 13.05 | 17.50 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 34.00 | 12.05 | 16.55 | 16.70 | 0.00 | 0.00% | 0 | 31 | 4.03 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 4:00:01 PM EST |
| 35.00 | 11.05 | 15.50 | 13.05 | 0.00 | 0.00% | 0 | 3 | 2.76 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 36.00 | 10.15 | 14.60 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 37.00 | 10.45 | 12.25 | 12.05 | 0.00 | 0.00% | 0 | 3 | 3.13 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 38.00 | 8.30 | 12.20 | 11.63 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/24/2024 4:00:01 PM EST |
| 39.00 | 8.65 | 10.80 | 9.05 | 0.00 | 0.00% | 0 | 3 | 2.09 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 40.00 | 7.80 | 9.75 | 10.83 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/24/2024 4:00:01 PM EST |
| 40.50 | 7.25 | 9.55 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 41.00 | 6.75 | 7.70 | 7.04 | 0.00 | 0.00% | 0 | 49 | 2.08 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 41.50 | 5.25 | 7.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 42.00 | 5.95 | 6.95 | 5.80 | 0.00 | 0.00% | 0 | 133 | 2.04 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 42.50 | 4.85 | 6.65 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 43.00 | 3.20 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 62 | 2.99 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 43.50 | 4.40 | 5.25 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 44.00 | 2.43 | 4.95 | 4.13 | +0.13 | +3.25% | 1 | 97 | 1.12 | 1.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 44.50 | 2.59 | 5.45 | % | 0 | 0 | 0.79 | 1.00 | 0.01 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 45.00 | 2.72 | 4.00 | 3.25 | +0.50 | +18.19% | 41 | 1,056 | 1.05 | 0.98 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.50 | 1.46 | 3.75 | 5.03 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.96 | 0.05 | -0.05 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 46.00 | 2.12 | 2.80 | 1.92 | 0.00 | 0.00% | 0 | 603 | 0.73 | 0.92 | 0.08 | -0.07 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 46.50 | 1.38 | 2.21 | 2.70 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.88 | 0.12 | -0.09 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 47.00 | 1.31 | 1.61 | 1.00 | -0.25 | -20.00% | 87 | 756 | 0.61 | 0.81 | 0.17 | -0.11 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 47.50 | 0.83 | 1.04 | 0.68 | -0.26 | -27.66% | 1,225 | 833 | 0.41 | 0.71 | 0.23 | -0.13 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.00 | 0.67 | 0.72 | 0.73 | +0.03 | +4.29% | 809 | 1,686 | 0.41 | 0.59 | 0.28 | -0.14 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.50 | 0.42 | 0.45 | 0.45 | 0.00 | 0.00% | 510 | 489 | 0.40 | 0.44 | 0.30 | -0.14 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 49.00 | 0.24 | 0.27 | 0.28 | -0.02 | -6.67% | 572 | 2,713 | 0.40 | 0.30 | 0.27 | -0.12 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 49.50 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 102 | 711 | 0.39 | 0.19 | 0.21 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 50.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 676 | 4,257 | 0.41 | 0.12 | 0.15 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 51.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 164 | 5,051 | 0.42 | 0.04 | 0.07 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 52.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 92 | 3,879 | 0.53 | 0.01 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 53.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 95 | 2,376 | 0.59 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 25 | 22,781 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 141 | 26,550 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,335 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 15,660 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 278 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,101 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 62.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.53 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.53 | 0.19 | 0.00 | 0.00% | 0 | 2 | 4.22 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 4/24/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.44 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.53 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/24/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.89 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.38 | 0.00 | 0.00% | 0 | 22 | 1.60 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/24/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 138 | 2.41 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 161 | 1.54 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.40 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.18 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 40.50 | 0.00 | 0.82 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 137 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 41.50 | 0.00 | 1.11 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 395 | 1.06 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 258 | 0.77 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.05 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 43.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 993 | 0.84 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 28 | 1,404 | 0.58 | 0.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 44.50 | 0.00 | 0.33 | 0.01 | -0.02 | -66.67% | 12 | 35 | 1.13 | 0.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 53 | 1,356 | 0.64 | -0.02 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 45.50 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 1 | 191 | 0.48 | -0.04 | 0.05 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 46.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 53 | 665 | 0.44 | -0.08 | 0.08 | -0.07 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 46.50 | 0.07 | 0.08 | 0.07 | -0.11 | -61.12% | 91 | 643 | 0.41 | -0.12 | 0.12 | -0.09 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 47.00 | 0.12 | 0.14 | 0.12 | -0.17 | -58.63% | 1,864 | 5,088 | 0.39 | -0.19 | 0.17 | -0.11 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 47.50 | 0.24 | 0.25 | 0.25 | -0.23 | -47.92% | 4,172 | 478 | 0.37 | -0.29 | 0.23 | -0.13 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.00 | 0.40 | 0.44 | 0.40 | -0.31 | -43.67% | 7,618 | 5,442 | 0.37 | -0.41 | 0.28 | -0.14 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.50 | 0.63 | 0.69 | 0.63 | -0.45 | -41.67% | 1,220 | 2,444 | 0.36 | -0.56 | 0.30 | -0.14 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 49.00 | 0.94 | 1.19 | 1.12 | -0.24 | -17.65% | 87 | 1,395 | 0.35 | -0.70 | 0.27 | -0.12 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 49.50 | 1.31 | 1.43 | 1.34 | -0.50 | -27.18% | 6 | 390 | 0.76 | -0.81 | 0.21 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 50.00 | 1.57 | 1.86 | 1.74 | -0.57 | -24.68% | 18 | 4,642 | 0.71 | -0.88 | 0.15 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 51.00 | 2.36 | 4.20 | 2.95 | -0.17 | -5.45% | 16 | 946 | 2.11 | -0.96 | 0.07 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 52.00 | 3.50 | 3.95 | 4.05 | +0.15 | +3.85% | 35 | 3,800 | 1.45 | -0.99 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 53.00 | 2.80 | 5.70 | 5.20 | +1.72 | +49.43% | 2 | 38 | 1.46 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 54.00 | 3.85 | 6.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 55.00 | 5.65 | 8.30 | 7.20 | +0.35 | +5.11% | 2 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 56.00 | 6.00 | 8.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 57.00 | 7.05 | 9.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 58.00 | 8.00 | 10.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 59.00 | 9.70 | 11.25 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 60.00 | 10.00 | 13.95 | 11.50 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 61.00 | 11.65 | 13.00 | 10.25 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:01 PM EST |
| 62.00 | 12.95 | 13.85 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 63.00 | 12.60 | 15.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST |