
Freeport McMoRan Inc (FCX)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 4.85 | 5.20 | 4.80 | 5.025 | 0.00 | 0.00 % | 2 | 0 | 13:30:19 |
31.00 | 3.85 | 4.95 | 3.45 | 4.40 | 0.00 | 0.00 % | 0 | 53 | - |
31.50 | 3.70 | 4.00 | 0.00 | 3.85 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 3.40 | 5.40 | 2.70 | 4.40 | 0.00 | 0.00 % | 0 | 73 | - |
32.50 | 2.84 | 3.10 | 2.77 | 2.97 | 0.65 | 30.66 % | 1 | 31 | 09:51:30 |
33.00 | 2.49 | 2.56 | 2.49 | 2.525 | 0.40 | 19.14 % | 3 | 34 | 13:12:59 |
33.50 | 1.98 | 2.23 | 1.30 | 2.105 | 0.00 | 0.00 % | 0 | 22 | - |
34.00 | 1.57 | 1.76 | 1.54 | 1.665 | 0.35 | 29.41 % | 107 | 276 | 13:12:59 |
34.50 | 1.22 | 1.44 | 1.23 | 1.33 | 0.38 | 44.71 % | 126 | 295 | 13:28:53 |
35.00 | 0.98 | 1.03 | 0.95 | 1.005 | 0.28 | 41.79 % | 477 | 2,500 | 13:31:05 |
35.50 | 0.71 | 0.76 | 0.72 | 0.735 | 0.21 | 41.18 % | 137 | 305 | 13:41:09 |
36.00 | 0.50 | 0.54 | 0.46 | 0.52 | 0.13 | 39.39 % | 334 | 365 | 12:13:23 |
36.50 | 0.34 | 0.37 | 0.33 | 0.355 | 0.08 | 32.00 % | 138 | 648 | 12:58:49 |
37.00 | 0.22 | 0.26 | 0.22 | 0.24 | 0.07 | 46.67 % | 441 | 1,426 | 13:39:02 |
37.50 | 0.14 | 0.16 | 0.15 | 0.15 | 0.05 | 50.00 % | 279 | 349 | 13:30:23 |
38.00 | 0.09 | 0.10 | 0.09 | 0.095 | 0.01 | 12.50 % | 390 | 2,840 | 13:38:54 |
38.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00 % | 158 | 1,801 | 13:38:54 |
39.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.01 | -20.00 % | 95 | 1,958 | 13:40:11 |
39.50 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 22 | 490 | 13:40:11 |
40.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 34 | 1,045 | 12:51:30 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78 % | 10 | 753 | 12:43:31 |
31.50 | 0.01 | 0.06 | 0.06 | 0.035 | 0.00 | 0.00 % | 0 | 17 | - |
32.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.17 | -77.27 % | 10 | 133 | 12:22:43 |
32.50 | 0.06 | 0.08 | 0.15 | 0.07 | -0.16 | -51.61 % | 112 | 179 | 11:02:15 |
33.00 | 0.10 | 0.13 | 0.12 | 0.115 | -0.22 | -64.71 % | 116 | 438 | 13:39:52 |
33.50 | 0.13 | 0.21 | 0.22 | 0.17 | -0.27 | -55.10 % | 162 | 254 | 12:12:52 |
34.00 | 0.27 | 0.34 | 0.30 | 0.305 | -0.57 | -65.52 % | 45 | 2,132 | 13:42:15 |
34.50 | 0.22 | 0.46 | 0.46 | 0.34 | -0.44 | -48.89 % | 52 | 395 | 13:27:02 |
35.00 | 0.45 | 0.61 | 0.62 | 0.53 | -0.57 | -47.90 % | 875 | 1,252 | 13:30:22 |
35.50 | 0.75 | 1.06 | 0.89 | 0.905 | -0.68 | -43.31 % | 130 | 583 | 13:30:05 |
36.00 | 1.03 | 1.25 | 1.14 | 1.14 | -0.85 | -42.71 % | 27 | 2,910 | 13:40:25 |
36.50 | 1.30 | 1.55 | 1.56 | 1.425 | -0.84 | -35.00 % | 1 | 204 | 11:40:41 |
37.00 | 1.81 | 1.96 | 1.88 | 1.885 | -1.02 | -35.17 % | 4 | 208 | 12:08:00 |
37.50 | 2.18 | 2.58 | 3.52 | 2.38 | 0.00 | 0.00 % | 0 | 610 | - |
38.00 | 2.63 | 2.72 | 2.79 | 2.675 | -0.68 | -19.60 % | 9 | 591 | 13:20:30 |
38.50 | 3.10 | 3.25 | 3.49 | 3.175 | -0.56 | -13.83 % | 13 | 154 | 11:19:12 |
39.00 | 3.60 | 3.75 | 3.81 | 3.675 | -0.24 | -5.93 % | 1 | 87 | 12:16:02 |
39.50 | 4.05 | 4.25 | 1.74 | 4.15 | 0.00 | 0.00 % | 0 | 17 | - |
40.00 | 4.55 | 4.75 | 4.73 | 4.65 | -0.97 | -17.02 % | 2 | 97 | 12:08:00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.