Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $48.78 as of 5/3/2024 3:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.45 | 26.95 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 30.00 | 19.90 | 21.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 35.00 | 15.30 | 16.10 | 15.05 | -1.15 | -7.10% | 2 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 36.00 | 14.40 | 15.35 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 37.00 | 12.65 | 14.00 | 13.05 | % | 2 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST | |
| 38.00 | 12.20 | 12.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 39.00 | 9.10 | 11.60 | 11.95 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 40.00 | 9.25 | 10.60 | 8.48 | 0.00 | 0.00% | 0 | 20 | 0.91 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 41.00 | 8.45 | 10.15 | 8.62 | 0.00 | 0.00% | 0 | 70 | 0.83 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:46 PM EST |
| 42.00 | 6.50 | 9.30 | 6.75 | 0.00 | 0.00% | 0 | 75 | 0.75 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 42.50 | 7.75 | 9.00 | 6.20 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 43.00 | 6.05 | 8.40 | 7.36 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 3:59:46 PM EST |
| 43.50 | 5.40 | 7.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 44.00 | 4.65 | 7.35 | 5.75 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.99 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 44.50 | 4.95 | 7.10 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 45.00 | 4.45 | 6.50 | 5.75 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.98 | 0.02 | -0.02 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 45.50 | 3.95 | 5.65 | 4.64 | +0.54 | +13.18% | 1 | 1 | 0.52 | 0.97 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 46.00 | 4.45 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 129 | 0.48 | 0.96 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 46.50 | 3.05 | 5.10 | 3.02 | +0.56 | +22.77% | 4 | 5 | 0.44 | 0.94 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 47.00 | 2.55 | 3.65 | 3.59 | +1.41 | +64.68% | 85 | 138 | 0.16 | 0.92 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 47.50 | 2.53 | 3.70 | 1.78 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.90 | 0.07 | -0.04 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 48.00 | 2.61 | 2.69 | 2.62 | +1.00 | +61.73% | 46 | 300 | 0.32 | 0.87 | 0.09 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 48.50 | 2.02 | 2.27 | 2.21 | +1.03 | +87.29% | 37 | 557 | 0.29 | 0.83 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 49.00 | 1.79 | 1.85 | 1.71 | +0.78 | +83.88% | 151 | 555 | 0.32 | 0.77 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 49.50 | 1.44 | 1.49 | 1.44 | +0.66 | +84.62% | 644 | 363 | 0.32 | 0.69 | 0.17 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 50.00 | 1.13 | 1.18 | 1.14 | +0.59 | +107.28% | 1,322 | 1,952 | 0.32 | 0.60 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 51.00 | 0.63 | 0.67 | 0.65 | +0.34 | +109.68% | 1,685 | 5,104 | 0.31 | 0.42 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 52.00 | 0.33 | 0.35 | 0.33 | +0.17 | +106.25% | 1,903 | 6,728 | 0.32 | 0.26 | 0.15 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 53.00 | 0.15 | 0.18 | 0.18 | +0.09 | +100.00% | 1,269 | 2,024 | 0.32 | 0.15 | 0.10 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 54.00 | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 48 | 649 | 0.33 | 0.08 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 0.03 | 0.06 | 0.04 | +0.01 | +33.34% | 5 | 4,539 | 0.36 | 0.04 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 56.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 319 | 0.40 | 0.02 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 57.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 908 | 0.48 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 58.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 59.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 61.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 63.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.74 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 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 | 0.52 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:46 PM EST |
| 36.00 | 0.00 | 0.64 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 37.00 | 0.00 | 0.83 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:46 PM EST |
| 38.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 242 | 2.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 39.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:46 PM EST |
| 41.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 42.00 | 0.00 | 1.18 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.02 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 43.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 294 | 62 | 0.50 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 44.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.01 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | -0.05 | -62.50% | 211 | 543 | 0.42 | -0.02 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 45.50 | 0.01 | 0.10 | 0.04 | -0.08 | -66.67% | 44 | 163 | 0.42 | -0.03 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 46.00 | 0.01 | 0.16 | 0.04 | -0.12 | -75.00% | 206 | 350 | 0.41 | -0.04 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 46.50 | 0.02 | 0.06 | 0.06 | -0.17 | -73.92% | 21 | 102 | 0.34 | -0.06 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 47.00 | 0.05 | 0.06 | 0.08 | -0.28 | -77.78% | 26 | 290 | 0.33 | -0.08 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 47.50 | 0.07 | 0.09 | 0.10 | -0.40 | -80.00% | 40 | 531 | 0.32 | -0.10 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 48.00 | 0.12 | 0.15 | 0.14 | -0.44 | -75.87% | 101 | 626 | 0.32 | -0.13 | 0.09 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 48.50 | 0.19 | 0.22 | 0.21 | -0.51 | -70.84% | 139 | 181 | 0.31 | -0.17 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 49.00 | 0.29 | 0.32 | 0.31 | -0.82 | -72.57% | 189 | 379 | 0.31 | -0.23 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 49.50 | 0.43 | 0.47 | 0.45 | -0.89 | -66.42% | 85 | 185 | 0.31 | -0.31 | 0.17 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 50.00 | 0.61 | 0.66 | 0.65 | -1.13 | -63.49% | 216 | 747 | 0.31 | -0.40 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 51.00 | 1.12 | 1.36 | 1.16 | -1.32 | -53.23% | 126 | 243 | 0.31 | -0.58 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 52.00 | 1.81 | 1.87 | 2.12 | -1.28 | -37.65% | 20 | 198 | 0.32 | -0.74 | 0.15 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 53.00 | 1.92 | 2.71 | 2.98 | 0.00 | 0.00% | 0 | 64 | 0.17 | -0.85 | 0.10 | -0.04 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 54.00 | 2.96 | 4.65 | 3.63 | +0.58 | +19.02% | 2 | 30 | 0.38 | -0.92 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 3.60 | 4.65 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.96 | 0.04 | -0.02 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 56.00 | 4.60 | 6.60 | 5.32 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.98 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 57.00 | 6.00 | 7.25 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 58.00 | 6.80 | 9.40 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 59.00 | 8.45 | 9.60 | 8.48 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:46 PM EST |
| 60.00 | 8.50 | 10.25 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 61.00 | 10.20 | 11.25 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 62.00 | 10.60 | 12.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 63.00 | 11.25 | 14.00 | 12.05 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 65.00 | 14.45 | 15.00 | 15.90 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |