Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $45.89 as of 3/28/2024 4:01:18 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 21.20 | 22.15 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
27.00 | 19.45 | 20.75 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
28.00 | 18.35 | 19.75 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
29.00 | 17.30 | 18.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
30.00 | 16.90 | 17.90 | 16.25 | +2.61 | +19.14% | 1 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
31.00 | 15.70 | 16.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
32.00 | 14.90 | 15.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
33.00 | 13.70 | 14.15 | 5.05 | 0.00 | 0.00% | 0 | 19 | 1.85 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:50 PM EST |
34.00 | 12.65 | 13.65 | 10.95 | 0.00 | 0.00% | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
35.00 | 11.40 | 12.70 | 12.20 | +2.25 | +22.62% | 1 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
36.00 | 10.85 | 11.15 | 9.77 | 0.00 | 0.00% | 0 | 432 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
37.00 | 9.05 | 10.45 | 9.95 | +4.34 | +77.37% | 2 | 26 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
38.00 | 8.10 | 9.15 | 7.53 | 0.00 | 0.00% | 0 | 204 | 1.77 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
38.50 | 7.65 | 9.30 | 7.29 | 0.00 | 0.00% | 0 | 15 | 0.86 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
39.00 | 7.10 | 8.70 | 5.95 | 0.00 | 0.00% | 0 | 196 | 1.28 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
39.50 | 7.10 | 8.15 | 6.35 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
40.00 | 6.40 | 7.15 | 7.06 | +1.29 | +22.36% | 14 | 323 | 1.74 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
40.50 | 5.65 | 6.95 | 6.57 | +1.72 | +35.47% | 2 | 6 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
41.00 | 6.00 | 6.15 | 6.05 | +2.15 | +55.13% | 1 | 1,080 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
41.50 | 4.65 | 5.90 | 5.50 | +1.36 | +32.85% | 35 | 14 | 0.53 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
42.00 | 4.80 | 5.15 | 5.43 | +2.04 | +60.18% | 56 | 370 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
42.50 | 3.60 | 4.70 | 4.60 | +1.21 | +35.70% | 14 | 12 | 0.58 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
43.00 | 3.40 | 4.20 | 4.20 | +2.09 | +99.06% | 73 | 248 | 0.72 | 0.99 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
43.50 | 2.99 | 3.90 | 3.53 | +1.91 | +117.91% | 25 | 67 | 0.88 | 0.97 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
44.00 | 2.91 | 3.70 | 3.12 | +1.33 | +74.31% | 58 | 230 | 0.50 | 0.95 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
44.50 | 2.39 | 2.76 | 2.78 | +1.17 | +72.68% | 121 | 342 | 0.47 | 0.93 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
45.00 | 2.14 | 2.35 | 2.24 | +0.87 | +63.51% | 742 | 2,073 | 0.20 | 0.88 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
45.50 | 1.54 | 1.84 | 1.85 | +0.79 | +74.53% | 122 | 735 | 0.35 | 0.82 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
46.00 | 1.34 | 1.43 | 1.45 | +0.66 | +83.55% | 580 | 628 | 0.26 | 0.73 | 0.18 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
46.50 | 1.04 | 1.09 | 1.11 | +0.54 | +94.74% | 908 | 347 | 0.27 | 0.64 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
47.00 | 0.76 | 0.78 | 0.81 | +0.43 | +113.16% | 1,611 | 372 | 0.27 | 0.54 | 0.21 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
47.50 | 0.54 | 0.56 | 0.58 | +0.29 | +100.00% | 960 | 519 | 0.27 | 0.43 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
48.00 | 0.37 | 0.39 | 0.40 | +0.21 | +110.53% | 957 | 247 | 0.27 | 0.34 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
48.50 | 0.25 | 0.27 | 0.26 | +0.14 | +116.67% | 867 | 160 | 0.28 | 0.25 | 0.16 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
49.00 | 0.17 | 0.20 | 0.19 | +0.11 | +137.50% | 727 | 408 | 0.28 | 0.18 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
49.50 | 0.11 | 0.14 | 0.17 | +0.05 | +41.67% | 181 | 55 | 0.29 | 0.13 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
50.00 | 0.07 | 0.10 | 0.11 | +0.06 | +120.00% | 310 | 682 | 0.30 | 0.09 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
51.00 | 0.02 | 0.06 | 0.06 | +0.03 | +100.00% | 911 | 50 | 0.30 | 0.04 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
52.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 37 | 65 | 0.33 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
53.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 312 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
54.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 35 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
55.00 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST | |
56.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
57.00 | 0.00 | 1.27 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
58.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
59.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 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 | 0.56 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
27.00 | 0.00 | 0.67 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
28.00 | 0.00 | 0.74 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
29.00 | 0.00 | 0.83 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
30.00 | 0.00 | 0.92 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
31.00 | 0.00 | 1.03 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:50 PM EST |
32.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 69 | 1.82 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:50 PM EST |
33.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 96 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:50 PM EST |
34.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:50 PM EST |
35.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 107 | 1.66 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:50 PM EST |
36.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 4 | 148 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
37.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 9 | 149 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
38.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 633 | 0.70 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
38.50 | 0.00 | 1.99 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
39.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 169 | 1.44 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
39.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 205 | 0.50 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
40.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 12 | 442 | 0.47 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
40.50 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:59:50 PM EST |
41.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 3 | 170 | 0.41 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
41.50 | 0.00 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 17 | 0.38 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
42.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 7 | 162 | 0.35 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
42.50 | 0.01 | 0.02 | 0.03 | -0.06 | -66.67% | 1 | 137 | 0.33 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
43.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 122 | 388 | 0.33 | -0.01 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
43.50 | 0.01 | 0.07 | 0.04 | -0.09 | -69.24% | 32 | 85 | 0.28 | -0.03 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
44.00 | 0.04 | 0.05 | 0.06 | -0.16 | -72.73% | 62 | 2,334 | 0.29 | -0.05 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
44.50 | 0.06 | 0.08 | 0.08 | -0.25 | -75.76% | 50 | 140 | 0.28 | -0.07 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
45.00 | 0.12 | 0.14 | 0.12 | -0.32 | -72.73% | 591 | 682 | 0.28 | -0.12 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
45.50 | 0.19 | 0.22 | 0.21 | -0.49 | -70.00% | 549 | 912 | 0.27 | -0.18 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
46.00 | 0.33 | 0.35 | 0.34 | -0.64 | -65.31% | 3,486 | 267 | 0.27 | -0.27 | 0.18 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
46.50 | 0.48 | 0.53 | 0.49 | -0.74 | -60.17% | 337 | 76 | 0.27 | -0.36 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
47.00 | 0.72 | 0.75 | 0.70 | -0.94 | -57.32% | 1,520 | 39 | 0.27 | -0.46 | 0.21 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
47.50 | 1.00 | 1.03 | 0.95 | -1.15 | -54.77% | 31 | 9 | 0.27 | -0.57 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
48.00 | 1.33 | 1.36 | 1.34 | -1.77 | -56.92% | 123 | 0 | 0.28 | -0.66 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
48.50 | 1.70 | 1.88 | % | 0 | 0 | 0.28 | -0.75 | 0.16 | -0.04 | 3/28/2024 3:59:50 PM EST | |||
49.00 | 1.89 | 2.33 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.82 | 0.13 | -0.03 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
49.50 | 2.48 | 2.76 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.87 | 0.10 | -0.03 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
50.00 | 2.89 | 4.05 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.91 | 0.08 | -0.02 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
51.00 | 3.00 | 4.10 | 5.25 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.96 | 0.04 | -0.01 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
52.00 | 3.15 | 5.40 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
53.00 | 5.00 | 6.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
54.00 | 6.15 | 7.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
55.00 | 7.00 | 8.55 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:50 PM EST |
56.00 | 8.30 | 9.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
57.00 | 9.05 | 10.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
58.00 | 10.25 | 11.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
59.00 | 11.05 | 12.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
60.00 | 12.40 | 13.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |