Explore strikes, OI, IV and strategy data for FCX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251114C00030000 | 10/17 3:39 PM | 30.00 | 11.71 | 9.5 | 11 | 0.00 | 0.00% | 2 | 2 | 92.19% | Yes |
| FCX251114C00035000 | 11/4 2:52 PM | 35.00 | 4.45 | 4.65 | 6.1 | 0.00 | 0.00% | 1 | 2 | 66.21% | Yes |
| FCX251114C00036000 | 10/7 10:28 AM | 36.00 | 5.34 | 3.5 | 5.05 | 0.00 | 0.00% | 6 | 8 | 99.71% | Yes |
| FCX251114C00037000 | 10/31 11:08 AM | 37.00 | 4.92 | 2.75 | 3.95 | 0.00 | 0.00% | 1 | 23 | 80.18% | Yes |
| FCX251114C00038000 | 11/5 3:09 PM | 38.00 | 2.94 | 2.27 | 3.85 | 0.57 | 24.05% | 12 | 32 | 70.90% | Yes |
| FCX251114C00039000 | 11/4 3:43 PM | 39.00 | 1.25 | 1.52 | 2.2 | 0.00 | 0.00% | 18 | 43 | 61.23% | Yes |
| FCX251114C00040000 | 11/5 3:58 PM | 40.00 | 1.15 | 1.11 | 1.72 | 0.34 | 41.98% | 25 | 340 | 52.05% | Yes |
| FCX251114C00040500 | 11/5 3:56 PM | 40.50 | 1.07 | 0.87 | 1.25 | 0.41 | 62.12% | 248 | 79 | 54.98% | No |
| FCX251114C00041000 | 11/5 3:53 PM | 41.00 | 0.75 | 0.66 | 0.96 | 0.30 | 66.67% | 184 | 266 | 51.81% | No |
| FCX251114C00041500 | 11/5 3:59 PM | 41.50 | 0.54 | 0.49 | 0.72 | 0.19 | 54.29% | 173 | 55 | 49.32% | No |
| FCX251114C00042000 | 11/5 3:59 PM | 42.00 | 0.39 | 0.36 | 0.47 | 0.14 | 56.00% | 433 | 1952 | 44.73% | No |
| FCX251114C00042500 | 11/5 3:58 PM | 42.50 | 0.34 | 0.26 | 0.36 | 0.19 | 126.67% | 354 | 80 | 44.92% | No |
| FCX251114C00043000 | 11/5 3:30 PM | 43.00 | 0.24 | 0.16 | 0.28 | 0.11 | 84.62% | 122 | 404 | 45.70% | No |
| FCX251114C00043500 | 11/5 3:30 PM | 43.50 | 0.17 | 0.01 | 0.27 | 0.07 | 70.00% | 4 | 65 | 49.81% | No |
| FCX251114C00044000 | 11/5 3:17 PM | 44.00 | 0.10 | 0.1 | 0.14 | 0.04 | 66.67% | 8 | 355 | 44.73% | No |
| FCX251114C00044500 | 11/3 2:39 PM | 44.50 | 0.20 | 0 | 0.23 | 0.00 | 0.00% | 8 | 76 | 56.06% | No |
| FCX251114C00045000 | 11/5 3:03 PM | 45.00 | 0.06 | 0.04 | 0.07 | 0.01 | 20.00% | 20 | 525 | 44.92% | No |
| FCX251114C00045500 | 10/31 11:34 AM | 45.50 | 0.30 | 0 | 0.41 | 0.00 | 0.00% | 23 | 33 | 62.31% | No |
| FCX251114C00046000 | 11/5 3:07 PM | 46.00 | 0.11 | 0 | 0.05 | 0.08 | 266.67% | 3 | 1547 | 48.44% | No |
| FCX251114C00047000 | 11/5 2:12 PM | 47.00 | 0.01 | 0 | 0.04 | -0.07 | -87.50% | 5 | 271 | 52.34% | No |
| FCX251114C00048000 | 11/5 3:43 PM | 48.00 | 0.02 | 0 | 0.04 | -0.18 | -90.00% | 3 | 203 | 52.34% | No |
| FCX251114C00049000 | 11/5 2:07 PM | 49.00 | 0.02 | 0 | 0.02 | -0.14 | -87.50% | 2 | 385 | 52.34% | No |
| FCX251114C00050000 | 10/29 3:29 PM | 50.00 | 0.09 | 0 | 0.44 | 0.00 | 0.00% | 6 | 71 | 95.70% | No |
| FCX251114C00051000 | 10/20 12:27 PM | 51.00 | 0.15 | 0 | 1.42 | 0.00 | 0.00% | 25 | 30 | 140.23% | No |
| FCX251114C00052000 | 10/15 10:19 AM | 52.00 | 0.23 | 0 | 1.95 | 0.00 | 0.00% | 1 | 9 | 163.77% | No |
| FCX251114C00053000 | 10/14 1:14 PM | 53.00 | 0.14 | 0 | 1.95 | 0.00 | 0.00% | 0 | 40 | 171.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251114P00025000 | 11/4 10:21 AM | 25.00 | 0.01 | 0 | 1.55 | 0.00 | 0.00% | 3 | 0 | 260.35% | No |
| FCX251114P00031000 | 10/27 1:19 PM | 31.00 | 0.41 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 86.33% | No |
| FCX251114P00032000 | 10/27 1:19 PM | 32.00 | 0.58 | 0 | 1.13 | 0.00 | 0.00% | 0 | 1 | 136.72% | No |
| FCX251114P00033000 | 10/30 1:38 PM | 33.00 | 0.03 | 0 | 0.56 | 0.00 | 0.00% | 5 | 42 | 99.61% | No |
| FCX251114P00034000 | 10/23 10:24 AM | 34.00 | 0.09 | 0 | 2.1 | 0.00 | 0.00% | 2 | 47 | 140.63% | No |
| FCX251114P00035000 | 11/5 12:51 PM | 35.00 | 0.05 | 0.04 | 0.1 | -0.02 | -28.57% | 2 | 540 | 54.30% | No |
| FCX251114P00036000 | 11/4 9:37 AM | 36.00 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 527 | 54.49% | No |
| FCX251114P00037000 | 11/5 3:59 PM | 37.00 | 0.21 | 0.1 | 0.27 | -0.10 | -32.26% | 4155 | 816 | 53.13% | No |
| FCX251114P00037500 | 11/5 3:04 PM | 37.50 | 0.20 | 0.16 | 0.41 | -0.21 | -51.22% | 48 | 15 | 55.66% | No |
| FCX251114P00038000 | 11/5 3:59 PM | 38.00 | 0.31 | 0.25 | 0.38 | -0.21 | -40.38% | 5800 | 534 | 47.66% | No |
| FCX251114P00038500 | 11/5 3:57 PM | 38.50 | 0.40 | 0.33 | 0.5 | -0.26 | -39.39% | 26 | 74 | 47.07% | No |
| FCX251114P00039000 | 11/5 3:59 PM | 39.00 | 0.57 | 0.5 | 0.6 | -0.35 | -38.04% | 24 | 1335 | 44.39% | No |
| FCX251114P00039500 | 11/5 3:57 PM | 39.50 | 0.69 | 0.65 | 0.88 | -0.48 | -41.03% | 26 | 233 | 48.14% | No |
| FCX251114P00040000 | 11/5 3:59 PM | 40.00 | 0.96 | 0.84 | 1.41 | -0.45 | -31.91% | 89 | 332 | 60.25% | No |
| FCX251114P00040500 | 11/5 2:56 PM | 40.50 | 1.13 | 1.14 | 1.73 | -0.65 | -36.52% | 75 | 61 | 50.83% | Yes |
| FCX251114P00041000 | 11/5 2:58 PM | 41.00 | 1.31 | 1.38 | 1.8 | -0.83 | -38.79% | 60 | 555 | 53.81% | Yes |
| FCX251114P00041500 | 11/5 3:37 PM | 41.50 | 1.61 | 1.37 | 2.09 | -0.57 | -26.15% | 21 | 133 | 52.69% | Yes |
| FCX251114P00042000 | 11/5 3:16 PM | 42.00 | 1.86 | 1.67 | 3.3 | -1.03 | -35.64% | 1 | 707 | 54.88% | Yes |
| FCX251114P00042500 | 11/5 3:07 PM | 42.50 | 2.38 | 2.07 | 3.55 | -0.75 | -23.96% | 1 | 13 | 52.93% | Yes |
| FCX251114P00043000 | 11/5 3:43 PM | 43.00 | 2.85 | 2.06 | 4.25 | -0.85 | -22.97% | 24 | 208 | 50.49% | Yes |
| FCX251114P00044000 | 10/30 3:26 PM | 44.00 | 2.57 | 3.4 | 4.5 | 0.00 | 0.00% | 1 | 32 | 78.91% | Yes |
| FCX251114P00045000 | 10/29 3:18 PM | 45.00 | 2.72 | 4.55 | 5.4 | 0.00 | 0.00% | 1 | 4 | 56.64% | Yes |
| FCX251114P00045500 | 10/30 3:22 PM | 45.50 | 3.99 | 4.8 | 6.05 | 0.00 | 0.00% | 0 | 2 | 55.86% | Yes |
| FCX251114P00046000 | 10/31 1:25 PM | 46.00 | 4.15 | 5.3 | 6.55 | 0.00 | 0.00% | 4 | 5 | 59.57% | Yes |
| FCX251114P00047000 | 10/6 9:50 AM | 47.00 | 6.80 | 5.55 | 8.1 | 0.00 | 0.00% | 0 | 2 | 51.17% | Yes |
