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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251121C00015000 | 11/5 10:32 AM | 15.00 | 25.05 | 24.65 | 25.8 | -0.06 | -0.24% | 3 | 3 | 184.38% | Yes |
| FCX251121C00020000 | 10/15 12:39 PM | 20.00 | 21.95 | 19.1 | 20.95 | 0.00 | 0.00% | 1 | 3 | 262.89% | Yes |
| FCX251121C00023000 | 10/10 3:54 PM | 23.00 | 18.50 | 15.85 | 17.95 | 0.00 | 0.00% | 8 | 49 | 218.95% | Yes |
| FCX251121C00024000 | 9/9 10:33 AM | 24.00 | 20.10 | 0 | 0 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| FCX251121C00025000 | 10/9 1:17 PM | 25.00 | 17.70 | 14.35 | 16 | 0.00 | 0.00% | 5 | 50 | 196.48% | Yes |
| FCX251121C00026000 | 4/9 1:25 PM | 26.00 | 8.60 | 13 | 14 | 0.00 | 0.00% | 0 | 138 | 0.00% | Yes |
| FCX251121C00027000 | 9/29 1:00 PM | 27.00 | 10.85 | 14.8 | 16.95 | 0.00 | 0.00% | 14 | 37 | 274.02% | Yes |
| FCX251121C00028000 | 9/29 2:02 PM | 28.00 | 9.95 | 13.25 | 16.35 | 0.00 | 0.00% | 1 | 20 | 254.30% | Yes |
| FCX251121C00029000 | 9/24 10:04 AM | 29.00 | 12.10 | 11.1 | 13.45 | 0.00 | 0.00% | 3 | 296 | 164.26% | Yes |
| FCX251121C00030000 | 10/29 12:00 PM | 30.00 | 12.55 | 9.55 | 11 | 0.00 | 0.00% | 2 | 176 | 75.00% | Yes |
| FCX251121C00031000 | 10/28 11:02 AM | 31.00 | 10.65 | 8.4 | 10 | 0.00 | 0.00% | 3 | 33 | 125.88% | Yes |
| FCX251121C00032000 | 10/22 3:40 PM | 32.00 | 9.24 | 7.15 | 8.85 | 0.00 | 0.00% | 3 | 161 | 106.84% | Yes |
| FCX251121C00033000 | 10/30 12:38 PM | 33.00 | 8.52 | 6.5 | 7.85 | 0.00 | 0.00% | 1 | 653 | 96.68% | Yes |
| FCX251121C00034000 | 11/4 9:32 AM | 34.00 | 5.67 | 5.6 | 6.9 | 0.00 | 0.00% | 1 | 182 | 88.97% | Yes |
| FCX251121C00035000 | 11/4 11:21 AM | 35.00 | 5.12 | 4.65 | 6 | 0.00 | 0.00% | 2 | 791 | 83.30% | Yes |
| FCX251121C00036000 | 11/5 10:21 AM | 36.00 | 4.20 | 2.84 | 5.85 | 0.34 | 8.81% | 1 | 2188 | 104.98% | Yes |
| FCX251121C00037000 | 11/5 11:54 AM | 37.00 | 3.80 | 3.5 | 5 | 0.46 | 13.77% | 4 | 2747 | 71.34% | Yes |
| FCX251121C00038000 | 11/5 3:33 PM | 38.00 | 3.10 | 2.62 | 3.3 | 0.74 | 31.36% | 24 | 6692 | 61.43% | Yes |
| FCX251121C00038500 | 11/4 3:51 PM | 38.50 | 2.04 | 2.47 | 3.05 | 0.00 | 0.00% | 17 | 39 | 54.05% | Yes |
| FCX251121C00039000 | 11/5 2:59 PM | 39.00 | 2.43 | 1.98 | 2.6 | 0.64 | 35.75% | 24 | 4771 | 58.55% | Yes |
| FCX251121C00039500 | 11/5 9:47 AM | 39.50 | 1.79 | 1.92 | 2.04 | 0.32 | 21.77% | 2 | 112 | 49.90% | Yes |
| FCX251121C00040000 | 11/5 3:54 PM | 40.00 | 1.79 | 1.65 | 1.79 | 0.48 | 36.64% | 408 | 19589 | 50.24% | Yes |
| FCX251121C00040500 | 11/5 3:57 PM | 40.50 | 1.47 | 1.4 | 1.52 | 0.42 | 40.00% | 295 | 219 | 49.32% | No |
| FCX251121C00041000 | 11/5 3:53 PM | 41.00 | 1.30 | 1.17 | 1.33 | 0.39 | 42.86% | 153 | 5607 | 50.00% | No |
| FCX251121C00041500 | 11/5 2:29 PM | 41.50 | 1.12 | 0.99 | 1.09 | 0.37 | 49.33% | 56 | 426 | 48.54% | No |
| FCX251121C00042000 | 11/5 3:56 PM | 42.00 | 0.90 | 0.82 | 0.92 | 0.27 | 42.86% | 413 | 14821 | 48.49% | No |
| FCX251121C00042500 | 11/5 3:50 PM | 42.50 | 0.75 | 0.68 | 0.77 | 0.26 | 53.06% | 39 | 515 | 48.44% | No |
| FCX251121C00043000 | 11/5 3:53 PM | 43.00 | 0.63 | 0.57 | 0.63 | 0.21 | 50.00% | 194 | 9519 | 48.00% | No |
| FCX251121C00043500 | 11/5 3:49 PM | 43.50 | 0.51 | 0.14 | 0.53 | 0.18 | 54.55% | 30 | 609 | 48.34% | No |
| FCX251121C00044000 | 11/5 3:05 PM | 44.00 | 0.43 | 0.36 | 0.43 | 0.13 | 43.33% | 248 | 11015 | 48.14% | No |
| FCX251121C00044500 | 11/5 1:42 PM | 44.50 | 0.36 | 0 | 0.37 | 0.06 | 20.00% | 50 | 362 | 49.02% | No |
| FCX251121C00045000 | 11/5 3:59 PM | 45.00 | 0.26 | 0.25 | 0.29 | 0.05 | 23.81% | 1422 | 26574 | 48.44% | No |
| FCX251121C00045500 | 11/5 3:21 PM | 45.50 | 0.16 | 0.15 | 0.52 | -0.03 | -15.79% | 49 | 2615 | 53.91% | No |
| FCX251121C00046000 | 11/5 2:56 PM | 46.00 | 0.16 | 0.14 | 0.4 | 0.02 | 14.29% | 20 | 9790 | 53.52% | No |
| FCX251121C00047000 | 11/5 3:11 PM | 47.00 | 0.12 | 0.1 | 0.2 | 0.03 | 33.33% | 145 | 9980 | 51.17% | No |
| FCX251121C00048000 | 11/5 3:04 PM | 48.00 | 0.08 | 0.06 | 0.11 | 0.00 | 0.00% | 28 | 17982 | 50.00% | No |
| FCX251121C00049000 | 11/5 10:44 AM | 49.00 | 0.07 | 0 | 0.35 | 0.02 | 40.00% | 3 | 2691 | 63.28% | No |
| FCX251121C00050000 | 11/5 3:40 PM | 50.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 353 | 28877 | 49.61% | No |
| FCX251121C00051000 | 10/30 3:30 PM | 51.00 | 0.13 | 0 | 0.24 | 0.00 | 0.00% | 30 | 94 | 67.19% | No |
| FCX251121C00052000 | 10/20 3:29 PM | 52.00 | 0.16 | 0 | 0.07 | 0.00 | 0.00% | 0 | 5 | 58.20% | No |
| FCX251121C00053000 | 10/29 12:52 PM | 53.00 | 0.11 | 0 | 0.07 | 0.00 | 0.00% | 30 | 30 | 61.72% | No |
| FCX251121C00055000 | 11/5 3:43 PM | 55.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 5752 | 54.69% | No |
| FCX251121C00060000 | 11/3 10:12 AM | 60.00 | 0.06 | 0 | 0.02 | 0.00 | 0.00% | 60 | 477 | 73.44% | No |
| FCX251121C00065000 | 11/5 9:50 AM | 65.00 | 0.03 | 0 | 0.04 | 0.02 | 200.00% | 25 | 482 | 92.19% | No |
| FCX251121C00070000 | 10/30 3:33 PM | 70.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 2 | 43 | 132.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251121P00020000 | 9/25 12:31 PM | 20.00 | 0.04 | 0 | 0.65 | 0.00 | 0.00% | 4 | 34 | 214.84% | No |
| FCX251121P00023000 | 11/3 9:46 AM | 23.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 2 | 5134 | 141.02% | No |
| FCX251121P00024000 | 10/17 3:23 PM | 24.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 721 | 107.03% | No |
| FCX251121P00025000 | 10/31 2:12 PM | 25.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2461 | 127.34% | No |
| FCX251121P00026000 | 10/30 12:41 PM | 26.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 5 | 333 | 118.36% | No |
| FCX251121P00027000 | 10/15 3:53 PM | 27.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 4 | 143 | 109.38% | No |
| FCX251121P00028000 | 10/31 3:45 PM | 28.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 3232 | 79.69% | No |
| FCX251121P00029000 | 10/31 3:45 PM | 29.00 | 0.03 | 0 | 0.26 | 0.00 | 0.00% | 1 | 971 | 93.36% | No |
| FCX251121P00030000 | 11/5 1:59 PM | 30.00 | 0.03 | 0 | 0.19 | 0.00 | 0.00% | 7 | 3092 | 80.08% | No |
| FCX251121P00031000 | 11/4 2:26 PM | 31.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 699 | 59.77% | No |
| FCX251121P00032000 | 11/5 10:34 AM | 32.00 | 0.05 | 0.04 | 0.1 | 0.00 | 0.00% | 3 | 2802 | 61.33% | No |
| FCX251121P00033000 | 11/5 1:24 PM | 33.00 | 0.06 | 0.05 | 0.1 | -0.03 | -33.33% | 2 | 1456 | 55.08% | No |
| FCX251121P00034000 | 11/5 2:34 PM | 34.00 | 0.12 | 0 | 0.18 | -0.05 | -29.41% | 2 | 4082 | 50.00% | No |
| FCX251121P00035000 | 11/5 3:40 PM | 35.00 | 0.20 | 0.12 | 0.23 | -0.07 | -25.93% | 51 | 15380 | 50.39% | No |
| FCX251121P00035500 | 11/4 1:40 PM | 35.50 | 0.35 | 0.12 | 0.25 | 0.00 | 0.00% | 8 | 1172 | 51.47% | No |
| FCX251121P00036000 | 11/5 3:45 PM | 36.00 | 0.27 | 0.24 | 0.33 | -0.13 | -32.50% | 10 | 4095 | 51.76% | No |
| FCX251121P00036500 | 11/4 2:05 PM | 36.50 | 0.46 | 0.07 | 0.39 | 0.00 | 0.00% | 4 | 19 | 50.29% | No |
| FCX251121P00037000 | 11/5 3:42 PM | 37.00 | 0.41 | 0.35 | 0.47 | -0.25 | -37.88% | 38 | 4719 | 49.17% | No |
| FCX251121P00037500 | 11/5 3:41 PM | 37.50 | 0.49 | 0.47 | 0.58 | -0.29 | -37.18% | 2005 | 199 | 48.68% | No |
| FCX251121P00038000 | 11/5 3:54 PM | 38.00 | 0.59 | 0.57 | 0.71 | -0.33 | -35.87% | 74 | 12725 | 48.24% | No |
| FCX251121P00038500 | 11/5 3:51 PM | 38.50 | 0.78 | 0.79 | 0.86 | -0.34 | -30.36% | 56 | 333 | 47.75% | No |
| FCX251121P00039000 | 11/5 3:59 PM | 39.00 | 1.02 | 0.91 | 1.04 | -0.32 | -23.88% | 74 | 6172 | 47.56% | No |
| FCX251121P00039500 | 11/5 3:41 PM | 39.50 | 1.12 | 1.13 | 1.24 | -0.47 | -29.56% | 30 | 228 | 47.17% | No |
| FCX251121P00040000 | 11/5 3:50 PM | 40.00 | 1.38 | 1.36 | 1.46 | -0.48 | -25.81% | 201 | 11372 | 46.68% | No |
| FCX251121P00040500 | 11/5 3:06 PM | 40.50 | 1.64 | 1.6 | 1.71 | -0.59 | -26.46% | 379 | 176 | 46.34% | Yes |
| FCX251121P00041000 | 11/5 3:43 PM | 41.00 | 1.86 | 1.77 | 1.99 | -0.66 | -26.19% | 64 | 10314 | 46.09% | Yes |
| FCX251121P00041500 | 11/5 11:03 AM | 41.50 | 2.11 | 2.17 | 2.33 | -0.43 | -16.93% | 3 | 608 | 46.97% | Yes |
| FCX251121P00042000 | 11/5 3:22 PM | 42.00 | 2.29 | 2.25 | 2.67 | -0.99 | -30.18% | 61 | 3041 | 47.22% | Yes |
| FCX251121P00042500 | 10/31 10:36 AM | 42.50 | 2.29 | 2.58 | 3.05 | 0.00 | 0.00% | 1 | 305 | 48.10% | Yes |
| FCX251121P00043000 | 11/5 3:21 PM | 43.00 | 3.00 | 3.1 | 3.65 | -0.90 | -23.08% | 24 | 5110 | 56.06% | Yes |
| FCX251121P00043500 | 11/4 9:53 AM | 43.50 | 4.49 | 3.3 | 3.9 | 0.00 | 0.00% | 1 | 12 | 51.42% | Yes |
| FCX251121P00044000 | 11/5 11:38 AM | 44.00 | 4.23 | 2.94 | 5.1 | -0.49 | -10.38% | 2 | 702 | 79.98% | Yes |
| FCX251121P00044500 | 10/31 11:42 AM | 44.50 | 3.43 | 4.1 | 5.35 | 0.00 | 0.00% | 20 | 22 | 51.95% | Yes |
| FCX251121P00045000 | 11/5 2:41 PM | 45.00 | 4.70 | 4.3 | 6.25 | -0.70 | -12.96% | 1322 | 4312 | 57.62% | Yes |
| FCX251121P00046000 | 11/5 1:50 PM | 46.00 | 5.61 | 5.4 | 6.1 | -0.86 | -13.29% | 1 | 816 | 55.76% | Yes |
| FCX251121P00047000 | 11/4 9:47 AM | 47.00 | 7.60 | 6.35 | 7.6 | 0.00 | 0.00% | 1 | 1553 | 53.81% | Yes |
| FCX251121P00048000 | 11/4 9:32 AM | 48.00 | 8.54 | 7.3 | 8.55 | 0.00 | 0.00% | 1 | 215 | 54.88% | Yes |
| FCX251121P00049000 | 9/24 12:21 PM | 49.00 | 9.25 | 6.55 | 8.05 | 0.00 | 0.00% | 7 | 158 | 0.00% | Yes |
| FCX251121P00050000 | 11/4 3:32 PM | 50.00 | 10.42 | 7.75 | 11.1 | 0.00 | 0.00% | 1 | 219 | 124.46% | Yes |
| FCX251121P00055000 | 9/18 12:54 PM | 55.00 | 10.00 | 11.85 | 15.8 | 0.00 | 0.00% | 4 | 8 | 140.53% | Yes |
| FCX251121P00060000 | 9/24 11:23 AM | 60.00 | 19.25 | 17.45 | 19.8 | 0.00 | 0.00% | 10 | 0 | 73.44% | Yes |
| FCX251121P00065000 | 7/31 9:32 AM | 65.00 | 26.05 | 28.45 | 30.55 | 0.00 | 0.00% | 0 | 0 | 323.29% | Yes |
| FCX251121P00070000 | 10/22 9:55 AM | 70.00 | 29.00 | 27.75 | 31.45 | 0.00 | 0.00% | 0 | 0 | 234.77% | Yes |
