Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $50.50 as of 4/29/2024 1:07:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.60 | 23.30 | 19.96 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 35.00 | 17.25 | 18.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 38.00 | 13.70 | 14.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 39.00 | 13.30 | 15.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 11.35 | 13.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 41.00 | 9.85 | 11.50 | 9.83 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.99 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 12:58:53 PM EST |
| 42.00 | 9.85 | 11.15 | 9.10 | 0.00 | 0.00% | 0 | 72 | 0.96 | 0.98 | 0.01 | -0.01 | 4/12/2024 | 4/29/2024 12:58:53 PM EST |
| 43.00 | 8.15 | 10.50 | % | 0 | 0 | 0.35 | 0.97 | 0.01 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 44.00 | 7.05 | 9.75 | 7.17 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.96 | 0.02 | -0.02 | 4/12/2024 | 4/29/2024 12:58:53 PM EST |
| 45.00 | 7.50 | 7.65 | 3.83 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.93 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 46.00 | 6.60 | 7.20 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.90 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 47.00 | 5.70 | 6.00 | 5.50 | +1.80 | +48.65% | 1 | 232 | 0.34 | 0.86 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 48.00 | 4.90 | 5.00 | 4.73 | +1.34 | +39.53% | 6 | 30 | 0.41 | 0.81 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 49.00 | 4.15 | 4.25 | 3.31 | +0.21 | +6.78% | 50 | 130 | 0.32 | 0.76 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 50.00 | 3.45 | 3.55 | 3.50 | +0.98 | +38.89% | 48 | 154 | 0.33 | 0.69 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 51.00 | 2.80 | 2.95 | 2.88 | +0.88 | +44.00% | 7 | 1,036 | 0.34 | 0.62 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 52.00 | 2.22 | 2.34 | 2.32 | +0.68 | +41.47% | 96 | 132 | 0.35 | 0.55 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 53.00 | 1.81 | 1.88 | 1.84 | +0.68 | +58.63% | 48 | 73 | 0.33 | 0.48 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 54.00 | 1.38 | 1.47 | 1.46 | +0.54 | +58.70% | 18 | 39 | 0.35 | 0.41 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 55.00 | 1.09 | 1.14 | 1.12 | +0.39 | +53.43% | 129 | 213 | 0.34 | 0.34 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 56.00 | 0.83 | 0.88 | 0.80 | +0.30 | +60.00% | 29 | 14 | 0.35 | 0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 57.00 | 0.63 | 0.66 | 0.49 | +0.33 | +206.25% | 3 | 9 | 0.34 | 0.22 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 58.00 | 0.47 | 0.50 | 0.45 | +0.32 | +246.16% | 124 | 157 | 0.34 | 0.17 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 59.00 | 0.34 | 0.37 | 0.33 | +0.10 | +43.48% | 25 | 101 | 0.37 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 60.00 | 0.25 | 0.28 | 0.18 | % | 6 | 0 | 0.34 | 0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST | |
| 61.00 | 0.18 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.08 | 0.03 | -0.01 | 4/11/2024 | 4/29/2024 12:58:53 PM EST |
| 62.00 | 0.13 | 0.16 | 0.14 | -0.11 | -44.00% | 1 | 7 | 0.35 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 63.00 | 0.08 | 0.28 | % | 0 | 0 | 0.73 | 0.04 | 0.02 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 35.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 12:58:53 PM EST |
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 39.00 | 0.00 | 1.31 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 42.00 | 0.03 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 43.00 | 0.01 | 0.81 | 0.41 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 44.00 | 0.08 | 0.13 | 0.09 | -0.14 | -60.87% | 29 | 40 | 0.36 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 45.00 | 0.13 | 0.17 | 0.15 | -0.15 | -50.00% | 34 | 67 | 0.35 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 46.00 | 0.22 | 0.25 | 0.25 | -0.30 | -54.55% | 29 | 40 | 0.35 | -0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 47.00 | 0.35 | 0.38 | 0.37 | -0.39 | -51.32% | 6 | 10 | 0.35 | -0.14 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 48.00 | 0.52 | 0.55 | 0.53 | -0.43 | -44.80% | 32 | 121 | 0.34 | -0.19 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 49.00 | 0.75 | 0.79 | 0.77 | -0.48 | -38.40% | 28 | 28 | 0.34 | -0.24 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 50.00 | 1.04 | 1.09 | 1.05 | -0.79 | -42.94% | 21 | 46 | 0.34 | -0.31 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 51.00 | 1.35 | 1.48 | 1.45 | -2.35 | -61.85% | 29 | 6 | 0.35 | -0.38 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 52.00 | 1.82 | 1.93 | 1.90 | -0.87 | -31.41% | 10 | 20 | 0.34 | -0.45 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 53.00 | 2.38 | 2.46 | 3.00 | -0.50 | -14.29% | 1 | 3 | 0.34 | -0.52 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 54.00 | 2.97 | 3.10 | % | 0 | 0 | 0.52 | -0.59 | 0.07 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 55.00 | 3.65 | 3.75 | % | 0 | 0 | 0.34 | -0.66 | 0.07 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 56.00 | 4.40 | 4.50 | % | 0 | 0 | 0.35 | -0.72 | 0.06 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 57.00 | 5.20 | 5.65 | % | 0 | 0 | 0.37 | -0.78 | 0.06 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 58.00 | 6.05 | 7.20 | % | 0 | 0 | 0.37 | -0.83 | 0.05 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 59.00 | 6.90 | 7.70 | % | 0 | 0 | 0.31 | -0.87 | 0.04 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 60.00 | 7.85 | 8.00 | % | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 61.00 | 8.55 | 8.95 | % | 0 | 0 | 0.59 | -0.92 | 0.03 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 62.00 | 9.75 | 9.95 | % | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 63.00 | 9.45 | 10.90 | % | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 65.00 | 11.65 | 12.90 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST |