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 | 28.65 | 32.80 | 31.33 | 0.00 | 0.00% | 0 | 35 | 1.60 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 23.90 | 27.80 | % | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 29.00 | 19.95 | 23.45 | 10.35 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.99 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 19.60 | 22.30 | 20.50 | 0.00 | 0.00% | 0 | 44 | 0.75 | 0.99 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 18.40 | 20.80 | 12.35 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.99 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 18.85 | 19.55 | 18.98 | +2.73 | +16.80% | 12 | 178 | 0.64 | 0.98 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 16.60 | 19.90 | 8.40 | 0.00 | 0.00% | 0 | 210 | 0.71 | 0.98 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 16.95 | 18.00 | 17.50 | 0.00 | 0.00% | 0 | 358 | 0.45 | 0.97 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 15.30 | 18.20 | 14.64 | 0.00 | 0.00% | 0 | 68 | 0.69 | 0.96 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 15.05 | 15.30 | 15.35 | 0.00 | 0.00% | 0 | 160 | 0.42 | 0.95 | 0.01 | -0.01 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 12.60 | 15.95 | 11.70 | 0.00 | 0.00% | 0 | 67 | 0.51 | 0.94 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 13.20 | 14.55 | 10.95 | 0.00 | 0.00% | 0 | 562 | 0.51 | 0.93 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 12.30 | 13.45 | 10.25 | 0.00 | 0.00% | 0 | 236 | 0.50 | 0.92 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 11.25 | 13.20 | 11.52 | +1.17 | +11.31% | 8 | 2,233 | 0.51 | 0.90 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 10.20 | 11.95 | 10.60 | 0.00 | 0.00% | 0 | 255 | 0.43 | 0.88 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 9.75 | 9.90 | 9.75 | +0.80 | +8.94% | 11 | 631 | 0.36 | 0.86 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 8.00 | 9.10 | 8.29 | +1.62 | +24.29% | 2 | 768 | 0.36 | 0.84 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 8.20 | 8.35 | 7.52 | 0.00 | 0.00% | 0 | 3,607 | 0.36 | 0.81 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 7.50 | 8.00 | 7.35 | +1.95 | +36.12% | 2 | 3,951 | 0.37 | 0.78 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 6.80 | 7.25 | 6.88 | +1.98 | +40.41% | 13 | 2,811 | 0.38 | 0.74 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 6.15 | 6.45 | 4.33 | 0.00 | 0.00% | 0 | 454 | 0.37 | 0.71 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 48.00 | 5.55 | 6.25 | 5.20 | +0.20 | +4.00% | 1 | 505 | 0.35 | 0.67 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.00 | 5.00 | 5.10 | 5.00 | +0.55 | +12.36% | 13 | 1,829 | 0.35 | 0.63 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 4.50 | 4.60 | 4.45 | +0.50 | +12.66% | 1,072 | 8,886 | 0.35 | 0.59 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 2.46 | 2.50 | 2.47 | +0.51 | +26.02% | 710 | 7,571 | 0.35 | 0.40 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 1.26 | 1.29 | 1.26 | +0.24 | +23.53% | 20 | 1,600 | 0.36 | 0.25 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.62 | 0.65 | 0.56 | +0.07 | +14.29% | 8 | 1,293 | 0.36 | 0.15 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.30 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 238 | 0.37 | 0.08 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.07 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 273 | 0.38 | 0.04 | 0.01 | 0.00 | 4/18/2024 | 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 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 61 | 1.40 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 0.04 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.52 | -0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.05 | 0.12 | 0.10 | -0.03 | -23.08% | 5 | 92 | 0.48 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.02 | 0.24 | 0.13 | -0.04 | -23.53% | 1 | 598 | 0.46 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.02 | 0.26 | 0.10 | -0.02 | -16.67% | 1 | 105 | 0.44 | -0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.03 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 82 | 0.43 | -0.02 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.04 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 1,204 | 0.42 | -0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.06 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 861 | 0.39 | -0.04 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 0.14 | 0.27 | 0.28 | -0.05 | -15.16% | 51 | 568 | 0.39 | -0.05 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 0.17 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 1,399 | 0.39 | -0.06 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 0.25 | 0.32 | 0.44 | 0.00 | 0.00% | 0 | 699 | 0.37 | -0.07 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.35 | 0.40 | 0.42 | -0.20 | -32.26% | 13 | 1,793 | 0.37 | -0.08 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.45 | 0.50 | 0.50 | -0.28 | -35.90% | 15 | 1,162 | 0.36 | -0.10 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 0.59 | 0.63 | 1.03 | 0.00 | 0.00% | 0 | 831 | 0.36 | -0.12 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 0.75 | 0.80 | 0.77 | -0.50 | -39.37% | 4 | 328 | 0.36 | -0.14 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 0.95 | 0.99 | 0.95 | -0.56 | -37.09% | 9 | 1,965 | 0.36 | -0.16 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 1.16 | 1.22 | 1.22 | -0.59 | -32.60% | 4 | 555 | 0.35 | -0.19 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 1.43 | 1.48 | 1.61 | -0.24 | -12.98% | 7 | 277 | 0.36 | -0.22 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 1.72 | 1.78 | 1.91 | -0.52 | -21.40% | 1 | 146 | 0.35 | -0.26 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 2.05 | 2.32 | 2.04 | -0.93 | -31.32% | 249 | 630 | 0.35 | -0.29 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 48.00 | 2.42 | 2.69 | 2.72 | -0.15 | -5.23% | 30 | 128 | 0.35 | -0.33 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.00 | 2.87 | 2.93 | 2.83 | -0.42 | -12.93% | 182 | 489 | 0.35 | -0.37 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 3.30 | 3.40 | 3.40 | -0.47 | -12.15% | 47 | 625 | 0.35 | -0.41 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 6.25 | 6.35 | 6.15 | -0.89 | -12.65% | 6 | 319 | 0.35 | -0.60 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 9.55 | 10.20 | 9.66 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.75 | 0.03 | -0.02 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 13.25 | 15.70 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 17.90 | 21.40 | % | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 24.40 | 26.45 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST |