Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $50.45 as of 5/3/2024 8:44:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.35 | 32.30 | 30.23 | -1.74 | -5.45% | 1 | 164 | 2.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 23.00 | 25.60 | 29.30 | 26.82 | 0.00 | 0.00% | 0 | 68 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 25.00 | 23.90 | 25.95 | 27.34 | 0.00 | 0.00% | 0 | 116 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 28.00 | 22.55 | 23.65 | 22.78 | 0.00 | 0.00% | 0 | 99 | 1.06 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:46 PM EST |
| 30.00 | 19.00 | 22.00 | 19.60 | 0.00 | 0.00% | 0 | 565 | 0.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 31.00 | 18.65 | 20.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 32.00 | 17.00 | 19.85 | 13.25 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 5/3/2024 3:59:46 PM EST |
| 33.00 | 16.35 | 17.90 | 16.30 | 0.00 | 0.00% | 0 | 587 | 0.63 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 34.00 | 15.00 | 18.25 | 14.75 | 0.00 | 0.00% | 0 | 75 | 0.89 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 5/3/2024 3:59:46 PM EST |
| 35.00 | 14.90 | 17.90 | 15.49 | +0.54 | +3.62% | 10 | 2,096 | 0.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 36.00 | 14.50 | 15.40 | 14.12 | 0.00 | 0.00% | 0 | 3 | 0.54 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 5/3/2024 3:59:46 PM EST |
| 37.00 | 13.55 | 16.00 | 11.29 | 0.00 | 0.00% | 0 | 6 | 0.82 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 38.00 | 12.45 | 13.65 | 12.54 | -0.45 | -3.47% | 10 | 3,187 | 0.49 | 0.99 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 39.00 | 11.40 | 11.95 | 13.55 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 40.00 | 9.40 | 11.40 | 9.30 | 0.00 | 0.00% | 0 | 24,607 | 0.43 | 0.98 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 41.00 | 9.80 | 10.00 | 10.05 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 42.00 | 8.85 | 9.10 | 8.62 | +1.05 | +13.88% | 1 | 11,620 | 0.40 | 0.95 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 43.00 | 7.00 | 9.00 | 7.56 | +0.76 | +11.18% | 12 | 1,254 | 0.35 | 0.92 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 44.00 | 7.10 | 7.25 | 6.53 | +0.18 | +2.84% | 2 | 1,473 | 0.35 | 0.89 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 45.00 | 6.25 | 6.40 | 6.00 | +0.98 | +19.53% | 108 | 82,965 | 0.34 | 0.85 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 46.00 | 5.45 | 5.60 | 5.05 | +0.50 | +10.99% | 4 | 8,273 | 0.34 | 0.81 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 47.00 | 4.70 | 4.85 | 4.15 | +0.65 | +18.58% | 5 | 3,599 | 0.34 | 0.76 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 48.00 | 4.00 | 4.15 | 4.14 | +1.04 | +33.55% | 79 | 4,965 | 0.34 | 0.70 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 49.00 | 3.40 | 3.50 | 3.45 | +0.93 | +36.91% | 162 | 1,751 | 0.33 | 0.64 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 50.00 | 2.72 | 2.92 | 2.88 | +0.80 | +38.47% | 602 | 46,465 | 0.33 | 0.58 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 1.00 | 1.02 | 1.01 | +0.34 | +50.75% | 4,530 | 103,527 | 0.33 | 0.28 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 60.00 | 0.28 | 0.30 | 0.28 | +0.09 | +47.37% | 6,578 | 22,941 | 0.34 | 0.10 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 65.00 | 0.05 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 11,045 | 0.39 | 0.03 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 70.00 | 0.03 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 492 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 548 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 23.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2,437 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 4,348 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:46 PM EST |
| 28.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 5,385 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 12,025 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 31.00 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/3/2024 3:59:46 PM EST |
| 32.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 710 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.11 | 0.05 | -0.04 | -44.45% | 1 | 11,047 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.20 | 0.03 | +0.01 | +50.00% | 240 | 22 | 0.54 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 35.00 | 0.03 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 14,736 | 0.50 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 36.00 | 0.01 | 0.22 | 0.05 | -0.03 | -37.50% | 40 | 11 | 0.48 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 37.00 | 0.02 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 67 | 0.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 38.00 | 0.04 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 18,780 | 0.45 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 39.00 | 0.04 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 692 | 0.41 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 40.00 | 0.05 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 11,112 | 0.38 | -0.02 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 41.00 | 0.11 | 0.21 | 0.17 | -0.07 | -29.17% | 10 | 305 | 0.37 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 42.00 | 0.19 | 0.23 | 0.22 | -0.13 | -37.15% | 4 | 4,432 | 0.36 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 43.00 | 0.26 | 0.29 | 0.32 | -0.21 | -39.63% | 11 | 4,565 | 0.35 | -0.08 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 44.00 | 0.37 | 0.39 | 0.40 | -0.27 | -40.30% | 91 | 11,831 | 0.35 | -0.11 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 45.00 | 0.50 | 0.54 | 0.53 | -0.27 | -33.75% | 112 | 5,476 | 0.34 | -0.15 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 46.00 | 0.69 | 0.73 | 0.70 | -0.39 | -35.78% | 131 | 7,047 | 0.34 | -0.19 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 47.00 | 0.93 | 0.97 | 1.02 | -0.46 | -31.09% | 245 | 3,673 | 0.34 | -0.24 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 48.00 | 1.24 | 1.28 | 1.26 | -0.66 | -34.38% | 939 | 5,171 | 0.33 | -0.30 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 49.00 | 1.44 | 1.65 | 1.61 | -0.63 | -28.13% | 82 | 4,997 | 0.33 | -0.36 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 50.00 | 2.05 | 2.09 | 2.10 | -0.87 | -29.30% | 233 | 4,235 | 0.33 | -0.42 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 55.00 | 5.15 | 5.30 | 5.51 | -1.04 | -15.88% | 20 | 270 | 0.33 | -0.72 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 60.00 | 8.95 | 10.35 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.90 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 65.00 | 14.40 | 16.90 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 70.00 | 18.80 | 20.45 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 75.00 | 24.00 | 25.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |