Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $49.91 as of 5/1/2024 8:18:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 26.75 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 30.00 | 19.35 | 21.95 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 34.00 | 15.60 | 16.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 35.00 | 13.70 | 15.05 | 12.80 | 0.00 | 0.00% | 0 | 7 | 4.57 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:51 PM EST |
| 36.00 | 13.10 | 15.45 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 37.00 | 12.20 | 13.40 | 11.25 | 0.00 | 0.00% | 0 | 8 | 3.62 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:51 PM EST |
| 38.00 | 11.45 | 13.15 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 39.00 | 10.25 | 11.40 | 9.35 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:51 PM EST |
| 39.50 | 9.60 | 11.65 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 40.00 | 9.15 | 10.95 | 10.45 | +0.29 | +2.86% | 6 | 19 | 1.54 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 40.50 | 8.65 | 11.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 41.00 | 8.45 | 10.05 | 8.94 | -0.80 | -8.22% | 1 | 38 | 2.80 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 41.50 | 7.65 | 8.80 | 6.55 | 0.00 | 0.00% | 0 | 12 | 1.32 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 3:59:51 PM EST |
| 42.00 | 7.40 | 8.15 | 8.42 | 0.00 | 0.00% | 0 | 115 | 1.24 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 42.50 | 6.65 | 8.45 | 5.95 | 0.00 | 0.00% | 0 | 14 | 1.34 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:51 PM EST |
| 43.00 | 6.05 | 8.95 | 8.40 | +0.75 | +9.81% | 3 | 36 | 1.10 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 43.50 | 5.95 | 6.55 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 44.00 | 5.45 | 6.50 | 6.55 | 0.00 | 0.00% | 0 | 175 | 0.95 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 44.50 | 4.80 | 5.55 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 45.00 | 3.95 | 5.50 | 4.85 | -0.15 | -3.00% | 3 | 96 | 0.81 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 45.50 | 4.15 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.99 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 46.00 | 2.90 | 5.55 | 3.99 | -0.61 | -13.27% | 1 | 209 | 0.78 | 0.99 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 46.50 | 2.19 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 48 | 1.34 | 0.97 | 0.03 | -0.05 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 47.00 | 2.48 | 5.00 | 2.75 | -0.90 | -24.66% | 5 | 351 | 1.72 | 0.95 | 0.05 | -0.06 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 47.50 | 1.36 | 3.55 | 2.16 | -1.09 | -33.54% | 2 | 126 | 0.54 | 0.92 | 0.08 | -0.08 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 48.00 | 1.91 | 2.08 | 2.10 | -0.23 | -9.88% | 28 | 666 | 0.30 | 0.88 | 0.11 | -0.10 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 48.50 | 1.58 | 1.62 | 2.50 | +0.40 | +19.05% | 39 | 817 | 0.41 | 0.83 | 0.16 | -0.12 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 49.00 | 1.16 | 1.23 | 1.47 | -0.03 | -2.00% | 137 | 963 | 0.40 | 0.74 | 0.20 | -0.14 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 49.50 | 0.83 | 0.89 | 0.99 | -0.48 | -32.66% | 3,195 | 1,424 | 0.41 | 0.63 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 50.00 | 0.59 | 0.62 | 0.63 | -0.17 | -21.25% | 2,946 | 3,360 | 0.42 | 0.50 | 0.24 | -0.18 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 51.00 | 0.26 | 0.29 | 0.28 | -0.12 | -30.00% | 7,812 | 2,912 | 0.45 | 0.31 | 0.18 | -0.18 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 52.00 | 0.12 | 0.16 | 0.14 | -0.06 | -30.00% | 3,351 | 3,986 | 0.52 | 0.20 | 0.12 | -0.16 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 53.00 | 0.06 | 0.09 | 0.08 | -0.01 | -11.12% | 1,485 | 3,544 | 0.56 | 0.12 | 0.08 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 54.00 | 0.05 | 0.06 | 0.07 | +0.03 | +75.00% | 87 | 7,836 | 0.65 | 0.07 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 55.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 415 | 2,263 | 0.66 | 0.04 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 56.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,679 | 0.83 | 0.01 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 57.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 219 | 2.40 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 58.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 21 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 59.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 171 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.94 | 0.11 | 0.00 | 0.00% | 0 | 14 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:51 PM EST |
| 61.00 | 0.00 | 1.27 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 62.00 | 0.00 | 1.99 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.97 | 0.29 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:51 PM EST |
| 64.00 | 0.00 | 0.79 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:51 PM EST |
| 66.00 | 0.00 | 0.02 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 67.00 | 0.00 | 0.02 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 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 | 5/1/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.57 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16 | 2.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.74 | 0.30 | 0.00 | 0.00% | 0 | 2 | 3.85 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 5/1/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.53 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 106 | 3.03 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 5/1/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 45 | 2.92 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 5/1/2024 3:59:51 PM EST |
| 39.50 | 0.00 | 0.67 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 498 | 3.53 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:51 PM EST |
| 40.50 | 0.00 | 1.02 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 24 | 1.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 41.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.20 | 0.36 | +0.33 | +1,100.00% | 1 | 80 | 1.67 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,304 | 0.96 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:51 PM EST |
| 43.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 957 | 0.89 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:51 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,418 | 0.82 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 1,602 | 0.83 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 260 | 0.76 | -0.01 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 8 | 1,789 | 0.68 | -0.01 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 46.50 | 0.01 | 0.08 | 0.04 | +0.02 | +100.00% | 114 | 495 | 0.57 | -0.03 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 47.00 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 16 | 413 | 0.48 | -0.05 | 0.05 | -0.06 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 47.50 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 18 | 429 | 0.46 | -0.08 | 0.08 | -0.08 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 48.00 | 0.08 | 0.09 | 0.09 | -0.03 | -25.00% | 116 | 691 | 0.44 | -0.12 | 0.11 | -0.10 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 48.50 | 0.13 | 0.16 | 0.11 | -0.10 | -47.62% | 169 | 425 | 0.43 | -0.17 | 0.16 | -0.12 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 49.00 | 0.24 | 0.26 | 0.24 | -0.14 | -36.85% | 2,321 | 1,522 | 0.42 | -0.26 | 0.20 | -0.14 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 49.50 | 0.42 | 0.45 | 0.30 | -0.22 | -42.31% | 1,173 | 679 | 0.44 | -0.37 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 50.00 | 0.66 | 0.67 | 0.65 | -0.16 | -19.76% | 3,659 | 1,166 | 0.44 | -0.50 | 0.24 | -0.18 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 51.00 | 1.32 | 1.36 | 1.28 | -0.03 | -2.29% | 1,691 | 2,654 | 0.47 | -0.69 | 0.18 | -0.18 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 52.00 | 2.12 | 2.21 | 2.15 | +0.07 | +3.37% | 68 | 1,405 | 0.48 | -0.80 | 0.12 | -0.16 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 53.00 | 2.52 | 3.15 | 2.40 | -0.10 | -4.00% | 107 | 288 | 0.67 | -0.88 | 0.08 | -0.13 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 54.00 | 2.03 | 4.55 | 3.45 | -2.75 | -44.36% | 1 | 1 | 1.39 | -0.93 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |
| 55.00 | 4.55 | 5.60 | 4.25 | 0.00 | 0.00% | 0 | 30 | 0.95 | -0.96 | 0.03 | -0.06 | 4/30/2024 | 5/1/2024 3:59:51 PM EST |
| 56.00 | 4.20 | 6.85 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:51 PM EST | |||
| 57.00 | 5.90 | 7.80 | 11.30 | 0.00 | 0.00% | 0 | 5 | 2.26 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 3:59:51 PM EST |
| 58.00 | 6.95 | 8.25 | 7.05 | % | 4 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 59.00 | 7.75 | 9.80 | 9.35 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:51 PM EST |
| 60.00 | 8.05 | 10.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 61.00 | 10.00 | 11.65 | 10.45 | % | 4 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 62.00 | 10.10 | 12.25 | 10.85 | % | 1 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST | |
| 63.00 | 12.60 | 13.95 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 64.00 | 13.05 | 14.60 | 15.65 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:51 PM EST |
| 65.00 | 13.45 | 16.05 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 66.00 | 14.20 | 16.95 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 67.00 | 16.25 | 17.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:51 PM EST | |||
| 68.00 | 17.65 | 18.80 | 17.05 | % | 29 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:51 PM EST |