Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $50.99 as of 5/6/2024 9:38:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.95 | 21.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 35.00 | 15.45 | 16.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 38.00 | 12.00 | 13.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 39.00 | 12.10 | 12.85 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 10.40 | 11.45 | 11.00 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.99 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 41.00 | 9.90 | 11.40 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 42.00 | 8.30 | 10.65 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 43.00 | 7.90 | 8.55 | 7.77 | 0.00 | 0.00% | 0 | 70 | 0.42 | 0.95 | 0.02 | -0.02 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 44.00 | 7.15 | 8.00 | 7.16 | -1.19 | -14.26% | 3 | 3 | 0.39 | 0.93 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 45.00 | 5.40 | 7.90 | 5.35 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.90 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 46.00 | 5.45 | 5.90 | 5.35 | % | 100 | 0 | 0.71 | 0.86 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 47.00 | 4.05 | 5.75 | 4.55 | +0.70 | +18.19% | 1 | 6 | 0.56 | 0.82 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 48.00 | 3.85 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 41 | 0.42 | 0.76 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 49.00 | 3.15 | 4.85 | 3.07 | +0.39 | +14.56% | 16 | 23 | 0.48 | 0.70 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 50.00 | 2.52 | 2.72 | 2.57 | +0.39 | +17.89% | 10 | 69 | 0.32 | 0.63 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 51.00 | 2.03 | 2.23 | 1.97 | +0.03 | +1.55% | 35 | 110 | 0.33 | 0.55 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 52.00 | 1.50 | 1.71 | 1.32 | 0.00 | 0.00% | 0 | 125 | 0.32 | 0.47 | 0.08 | -0.04 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 53.00 | 1.12 | 1.30 | 1.17 | +0.45 | +62.50% | 3 | 77 | 0.31 | 0.39 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 54.00 | 0.88 | 0.97 | 0.90 | +0.12 | +15.39% | 72 | 21 | 0.32 | 0.33 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 55.00 | 0.65 | 0.70 | 0.68 | +0.08 | +13.34% | 7 | 79 | 0.32 | 0.28 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 56.00 | 0.47 | 1.13 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.23 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 57.00 | 0.34 | 0.52 | 0.33 | +0.08 | +32.00% | 1 | 7 | 0.34 | 0.19 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 58.00 | 0.23 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.16 | 0.04 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 59.00 | 0.17 | 0.41 | 0.21 | % | 4 | 0 | 0.33 | 0.14 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 60.00 | 0.11 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 533 | 0.36 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.03 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:56 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 | 1.28 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.29 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.29 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.29 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 41.00 | 0.01 | 1.30 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 42.00 | 0.02 | 0.15 | 0.07 | -0.11 | -61.12% | 8 | 17 | 0.37 | -0.03 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 43.00 | 0.04 | 0.13 | 0.11 | -0.18 | -62.07% | 11 | 239 | 0.34 | -0.05 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 44.00 | 0.10 | 0.19 | 0.46 | 0.00 | 0.00% | 0 | 27 | 0.35 | -0.07 | 0.02 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 45.00 | 0.19 | 0.24 | 0.24 | -0.10 | -29.42% | 2 | 108 | 0.34 | -0.10 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 46.00 | 0.31 | 0.37 | 0.51 | -0.05 | -8.93% | 1 | 22 | 0.34 | -0.14 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 47.00 | 0.46 | 0.54 | 0.51 | -0.64 | -55.66% | 1 | 210 | 0.33 | -0.18 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 48.00 | 0.56 | 0.77 | 0.77 | -0.18 | -18.95% | 8 | 112 | 0.33 | -0.24 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 49.00 | 0.95 | 1.06 | 1.04 | -0.39 | -27.28% | 4 | 34 | 0.33 | -0.30 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 50.00 | 1.23 | 1.44 | 1.31 | -0.43 | -24.72% | 1 | 32 | 0.31 | -0.37 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 51.00 | 1.75 | 2.00 | 1.95 | -0.33 | -14.48% | 10 | 6 | 0.33 | -0.45 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 52.00 | 2.24 | 2.52 | 3.15 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.53 | 0.08 | -0.04 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 53.00 | 2.57 | 3.30 | 3.15 | -0.15 | -4.55% | 5 | 52 | 0.35 | -0.61 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 54.00 | 3.65 | 4.05 | % | 0 | 0 | 0.35 | -0.67 | 0.07 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 55.00 | 2.72 | 5.25 | % | 0 | 0 | 0.46 | -0.72 | 0.06 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 56.00 | 3.60 | 5.75 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.77 | 0.05 | -0.03 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 57.00 | 4.85 | 6.60 | % | 0 | 0 | 0.38 | -0.81 | 0.05 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 58.00 | 6.35 | 9.00 | % | 0 | 0 | 0.46 | -0.84 | 0.04 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 59.00 | 7.30 | 8.40 | % | 0 | 0 | 0.46 | -0.86 | 0.04 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 60.00 | 8.80 | 10.10 | % | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 13.75 | 14.80 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST |