Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $49.40 as of 4/26/2024 3:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.40 | 32.60 | 30.10 | 0.00 | 0.00% | 0 | 25 | 3.71 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 24.25 | 27.40 | 20.00 | 0.00 | 0.00% | 0 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 19.30 | 22.20 | 17.75 | 0.00 | 0.00% | 0 | 203 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 19.05 | 21.45 | 18.00 | 0.00 | 0.00% | 0 | 91 | 1.68 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 17.70 | 20.95 | 19.00 | 0.00 | 0.00% | 0 | 28 | 1.00 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 15.50 | 18.30 | 15.54 | 0.00 | 0.00% | 0 | 383 | 1.51 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 15.25 | 18.15 | 13.35 | 0.00 | 0.00% | 0 | 200 | 1.69 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 14.00 | 16.85 | 14.74 | +1.14 | +8.39% | 5 | 624 | 0.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 13.70 | 15.40 | 12.56 | 0.00 | 0.00% | 0 | 1,827 | 0.75 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 13.15 | 13.90 | 11.15 | 0.00 | 0.00% | 0 | 1,172 | 1.01 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 11.65 | 13.45 | 12.50 | +0.97 | +8.42% | 13 | 4,920 | 0.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 10.65 | 12.45 | 9.25 | 0.00 | 0.00% | 0 | 4,495 | 0.64 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 10.35 | 10.75 | 10.72 | +1.22 | +12.85% | 16 | 3,922 | 0.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 9.35 | 9.95 | 8.50 | 0.00 | 0.00% | 0 | 4,139 | 0.53 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 8.50 | 9.85 | 8.72 | +1.07 | +13.99% | 48 | 13,062 | 0.48 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 6.05 | 8.85 | 7.77 | +0.12 | +1.57% | 2 | 4,172 | 1.17 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 6.25 | 7.65 | 6.90 | +2.06 | +42.57% | 41 | 2,471 | 0.41 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 5.70 | 6.05 | 5.74 | +0.81 | +16.43% | 129 | 12,090 | 0.36 | 0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.50 | 5.25 | 5.90 | 2.99 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.91 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 4.20 | 4.95 | 5.05 | +1.90 | +60.32% | 86 | 7,589 | 0.38 | 0.89 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.50 | 4.40 | 4.55 | 4.00 | +0.43 | +12.05% | 2 | 130 | 0.37 | 0.86 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 4.00 | 4.10 | 3.97 | +0.72 | +22.16% | 1,582 | 7,149 | 0.35 | 0.83 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.50 | 3.60 | 4.25 | 3.65 | +0.65 | +21.67% | 14 | 222 | 0.36 | 0.80 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 48.00 | 3.20 | 3.35 | 3.40 | +0.84 | +32.82% | 187 | 19,292 | 0.33 | 0.76 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 48.50 | 2.62 | 2.99 | 2.81 | +0.54 | +23.79% | 34 | 3,365 | 0.32 | 0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.00 | 2.36 | 2.64 | 2.59 | +0.63 | +32.15% | 1,119 | 5,998 | 0.35 | 0.67 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.50 | 2.24 | 2.31 | 2.24 | +0.52 | +30.24% | 159 | 1,052 | 0.34 | 0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 1.95 | 2.02 | 1.95 | +0.49 | +33.57% | 4,866 | 39,118 | 0.34 | 0.58 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 51.00 | 1.45 | 1.52 | 1.45 | +0.39 | +36.80% | 6,756 | 351 | 0.34 | 0.48 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 52.00 | 1.06 | 1.10 | 1.07 | +0.32 | +42.67% | 626 | 263 | 0.34 | 0.39 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 53.00 | 0.56 | 0.80 | 0.75 | +0.21 | +38.89% | 124 | 84 | 0.34 | 0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 54.00 | 0.51 | 0.56 | 0.54 | +0.19 | +54.29% | 74 | 340 | 0.34 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.35 | 0.37 | 0.35 | +0.10 | +40.00% | 5,538 | 33,246 | 0.34 | 0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 56.00 | 0.24 | 0.46 | 0.24 | +0.07 | +41.18% | 3,747 | 13 | 0.35 | 0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 57.00 | 0.16 | 0.38 | 0.21 | +0.11 | +110.00% | 15 | 3 | 0.35 | 0.08 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 58.00 | 0.10 | 0.33 | 0.12 | 0.00 | 0.00% | 903 | 2 | 0.36 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 59.00 | 0.03 | 0.10 | 0.08 | +0.01 | +14.29% | 5 | 1 | 0.35 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.03 | 0.08 | 0.04 | 0.00 | 0.00% | 55 | 4,618 | 0.37 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 61.00 | 0.01 | 0.08 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 62.00 | 0.01 | 0.18 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.17 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 2,486 | 2.57 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,036 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 4,159 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 447 | 1.84 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,742 | 1.16 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 925 | 1.09 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.01 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 2,411 | 0.98 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.12 | 0.15 | +0.11 | +275.00% | 3 | 3,288 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.17 | 0.04 | -0.01 | -20.00% | 34 | 4,745 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,354 | 0.58 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 1,537 | 0.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 1 | 2,295 | 0.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 7 | 9,965 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 1,360 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 0.01 | 0.06 | 0.03 | -0.07 | -70.00% | 19 | 7,371 | 0.38 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 42 | 4,882 | 0.38 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 0.09 | 0.11 | 0.09 | -0.09 | -50.00% | 79 | 4,713 | 0.37 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.14 | 0.16 | 0.14 | -0.11 | -44.00% | 221 | 11,212 | 0.35 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.50 | 0.17 | 0.20 | 0.18 | -0.12 | -40.00% | 32 | 408 | 0.35 | -0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 0.22 | 0.28 | 0.24 | -0.18 | -42.86% | 307 | 3,086 | 0.35 | -0.11 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.50 | 0.25 | 0.33 | 0.33 | -0.18 | -35.30% | 587 | 386 | 0.32 | -0.14 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 0.38 | 0.41 | 0.38 | -0.27 | -41.54% | 478 | 5,661 | 0.34 | -0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.50 | 0.48 | 0.52 | 0.50 | -0.30 | -37.50% | 368 | 391 | 0.34 | -0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 48.00 | 0.60 | 0.64 | 0.65 | -0.31 | -32.30% | 391 | 3,613 | 0.34 | -0.24 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 48.50 | 0.74 | 0.79 | 0.76 | -0.64 | -45.72% | 78 | 334 | 0.34 | -0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.00 | 0.91 | 0.95 | 0.95 | -0.42 | -30.66% | 96 | 2,585 | 0.34 | -0.33 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.50 | 1.11 | 1.14 | 1.06 | -0.52 | -32.92% | 19 | 239 | 0.34 | -0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 1.32 | 1.35 | 1.36 | -0.48 | -26.09% | 1,729 | 9,621 | 0.34 | -0.42 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 51.00 | 1.83 | 1.86 | 1.81 | -0.66 | -26.73% | 229 | 42 | 0.34 | -0.52 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 52.00 | 2.43 | 2.46 | 2.41 | -2.01 | -45.48% | 42 | 9 | 0.34 | -0.61 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 53.00 | 2.90 | 3.20 | % | 0 | 0 | 0.35 | -0.70 | 0.08 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 54.00 | 3.85 | 4.95 | % | 0 | 0 | 0.31 | -0.77 | 0.07 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 4.70 | 5.80 | 4.81 | -1.84 | -27.67% | 12 | 193 | 0.33 | -0.83 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 56.00 | 5.05 | 6.70 | 7.65 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.88 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 57.00 | 6.30 | 7.65 | % | 0 | 0 | 0.56 | -0.92 | 0.04 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 58.00 | 7.20 | 9.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 59.00 | 7.50 | 9.55 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 9.10 | 11.65 | 9.59 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 61.00 | 10.10 | 11.55 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 62.00 | 10.20 | 12.20 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 63.00 | 11.55 | 14.55 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 13.50 | 16.50 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 18.10 | 21.40 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |