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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260320C00015000 | 9/30 1:46 PM | 15.00 | 23.65 | 23.65 | 26.65 | 0.00 | 0.00% | 2 | 17 | 148.24% | Yes |
| FCX260320C00020000 | 11/4 11:50 AM | 20.00 | 20.20 | 19.3 | 21.75 | 0.00 | 0.00% | 2 | 1308 | 73.44% | Yes |
| FCX260320C00021000 | 11/4 9:35 AM | 21.00 | 18.72 | 18.3 | 20.8 | 0.00 | 0.00% | 1 | 4 | 70.12% | Yes |
| FCX260320C00023000 | 10/15 1:08 PM | 23.00 | 19.20 | 16.8 | 18.85 | 0.00 | 0.00% | 8 | 33 | 71.58% | Yes |
| FCX260320C00024000 | 10/14 3:43 PM | 24.00 | 18.40 | 15.85 | 17.3 | 0.00 | 0.00% | 1 | 2 | 58.74% | Yes |
| FCX260320C00025000 | 10/28 12:30 PM | 25.00 | 17.35 | 14.9 | 16.25 | 0.00 | 0.00% | 1 | 86 | 54.88% | Yes |
| FCX260320C00026000 | 10/14 12:21 PM | 26.00 | 16.80 | 14 | 15.35 | 0.00 | 0.00% | 5 | 28 | 54.40% | Yes |
| FCX260320C00027000 | 11/3 11:18 AM | 27.00 | 14.40 | 13.05 | 14.55 | 0.00 | 0.00% | 3 | 2 | 54.10% | Yes |
| FCX260320C00028000 | 11/4 10:01 AM | 28.00 | 12.55 | 12.2 | 13.5 | 0.00 | 0.00% | 3 | 152 | 51.47% | Yes |
| FCX260320C00030000 | 11/4 12:36 PM | 30.00 | 10.90 | 10.45 | 11.75 | 0.00 | 0.00% | 12 | 538 | 60.64% | Yes |
| FCX260320C00031000 | 10/29 10:14 AM | 31.00 | 12.25 | 9.6 | 10.9 | 0.00 | 0.00% | 34 | 46 | 58.55% | Yes |
| FCX260320C00032000 | 10/13 9:55 AM | 32.00 | 11.90 | 8.85 | 10.05 | 0.00 | 0.00% | 3 | 81 | 56.30% | Yes |
| FCX260320C00033000 | 11/4 3:26 PM | 33.00 | 7.95 | 8.05 | 9.4 | 0.00 | 0.00% | 3 | 520 | 56.62% | Yes |
| FCX260320C00034000 | 11/3 9:31 AM | 34.00 | 9.00 | 7.35 | 8.45 | 0.00 | 0.00% | 5 | 47 | 52.64% | Yes |
| FCX260320C00035000 | 11/4 1:55 PM | 35.00 | 6.95 | 6.65 | 7.9 | 0.00 | 0.00% | 64 | 1404 | 53.54% | Yes |
| FCX260320C00036000 | 11/5 11:15 AM | 36.00 | 6.50 | 6.45 | 7 | -0.88 | -11.92% | 1 | 58 | 49.90% | Yes |
| FCX260320C00037000 | 11/4 1:36 PM | 37.00 | 5.50 | 5.85 | 6.35 | 0.00 | 0.00% | 23 | 4143 | 48.95% | Yes |
| FCX260320C00038000 | 11/4 1:40 PM | 38.00 | 4.91 | 5.25 | 5.75 | 0.00 | 0.00% | 8 | 479 | 48.24% | Yes |
| FCX260320C00039000 | 11/5 2:09 PM | 39.00 | 4.85 | 3.5 | 5.15 | 0.40 | 8.99% | 25 | 1747 | 47.19% | Yes |
| FCX260320C00040000 | 11/5 3:58 PM | 40.00 | 4.30 | 4.2 | 4.35 | 0.47 | 12.27% | 204 | 4416 | 43.74% | Yes |
| FCX260320C00041000 | 11/4 2:04 PM | 41.00 | 3.54 | 3.4 | 4.05 | 0.00 | 0.00% | 76 | 536 | 45.14% | No |
| FCX260320C00042000 | 11/5 2:09 PM | 42.00 | 3.54 | 3.35 | 3.6 | 0.66 | 22.92% | 36 | 5539 | 44.63% | No |
| FCX260320C00043000 | 11/4 3:34 PM | 43.00 | 2.64 | 2.83 | 3.3 | 0.00 | 0.00% | 84 | 883 | 45.33% | No |
| FCX260320C00044000 | 11/5 1:36 PM | 44.00 | 2.80 | 2.53 | 2.84 | 0.48 | 20.69% | 29 | 1010 | 44.04% | No |
| FCX260320C00045000 | 11/5 3:14 PM | 45.00 | 2.49 | 2.22 | 2.72 | 0.20 | 8.73% | 27 | 11632 | 46.00% | No |
| FCX260320C00046000 | 11/4 9:42 AM | 46.00 | 1.88 | 1.87 | 2.27 | 0.00 | 0.00% | 3 | 592 | 44.14% | No |
| FCX260320C00047000 | 11/5 11:46 AM | 47.00 | 1.90 | 1.64 | 1.98 | 0.36 | 23.38% | 1 | 1253 | 43.68% | No |
| FCX260320C00048000 | 11/5 10:27 AM | 48.00 | 1.56 | 1.41 | 1.98 | 0.06 | 4.00% | 21 | 4940 | 46.30% | No |
| FCX260320C00049000 | 11/3 11:25 AM | 49.00 | 1.63 | 1.23 | 1.54 | 0.00 | 0.00% | 50 | 3442 | 43.51% | No |
| FCX260320C00050000 | 11/5 1:46 PM | 50.00 | 1.27 | 1.2 | 1.36 | 0.26 | 25.74% | 102 | 24648 | 43.48% | No |
| FCX260320C00055000 | 11/5 3:14 PM | 55.00 | 0.58 | 0.47 | 0.7 | -0.01 | -1.69% | 1 | 13094 | 43.19% | No |
| FCX260320C00060000 | 11/4 9:33 AM | 60.00 | 0.32 | 0.16 | 0.39 | 0.00 | 0.00% | 1 | 2422 | 44.09% | No |
| FCX260320C00065000 | 10/22 12:05 PM | 65.00 | 0.23 | 0.1 | 0.24 | 0.00 | 0.00% | 100 | 465 | 45.65% | No |
| FCX260320C00070000 | 11/5 2:25 PM | 70.00 | 0.09 | 0 | 0.18 | -0.10 | -52.63% | 1 | 481 | 48.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260320P00015000 | 8/27 11:16 AM | 15.00 | 0.05 | 0 | 0.58 | 0.00 | 0.00% | 1 | 99 | 98.05% | No |
| FCX260320P00020000 | 10/16 9:33 AM | 20.00 | 0.07 | 0 | 0.32 | 0.00 | 0.00% | 10 | 229 | 64.16% | No |
| FCX260320P00023000 | 10/21 10:41 AM | 23.00 | 0.23 | 0 | 0.19 | 0.00 | 0.00% | 4 | 122 | 54.59% | No |
| FCX260320P00024000 | 10/9 1:05 PM | 24.00 | 0.20 | 0.01 | 0.22 | 0.00 | 0.00% | 50 | 52 | 52.54% | No |
| FCX260320P00025000 | 10/7 9:32 AM | 25.00 | 0.25 | 0.04 | 0.26 | 0.00 | 0.00% | 1 | 223 | 50.78% | No |
| FCX260320P00026000 | 10/2 3:38 PM | 26.00 | 0.41 | 0.08 | 0.31 | 0.00 | 0.00% | 0 | 5 | 49.22% | No |
| FCX260320P00027000 | 9/26 3:31 PM | 27.00 | 0.94 | 0 | 0 | 0.00 | 0.00% | 10 | 13 | 12.50% | No |
| FCX260320P00028000 | 11/4 12:42 PM | 28.00 | 0.42 | 0.16 | 0.51 | 0.00 | 0.00% | 14 | 4971 | 48.19% | No |
| FCX260320P00029000 | 10/31 11:40 AM | 29.00 | 0.48 | 0.3 | 0.77 | 0.00 | 0.00% | 30 | 127 | 50.59% | No |
| FCX260320P00030000 | 11/3 1:12 PM | 30.00 | 0.57 | 0.41 | 0.7 | 0.00 | 0.00% | 49 | 4449 | 45.26% | No |
| FCX260320P00031000 | 10/27 1:50 PM | 31.00 | 0.71 | 0.57 | 0.85 | 0.00 | 0.00% | 2 | 1668 | 44.48% | No |
| FCX260320P00032000 | 11/4 12:38 PM | 32.00 | 1.03 | 0.73 | 1.03 | 0.00 | 0.00% | 500 | 2332 | 43.77% | No |
| FCX260320P00033000 | 11/5 12:35 PM | 33.00 | 1.11 | 0.99 | 1.15 | 0.04 | 3.74% | 1 | 6338 | 41.75% | No |
| FCX260320P00034000 | 11/5 10:22 AM | 34.00 | 1.60 | 1.21 | 1.39 | 0.11 | 7.38% | 4 | 3997 | 41.24% | No |
| FCX260320P00035000 | 11/5 9:57 AM | 35.00 | 1.86 | 1.44 | 1.67 | 0.02 | 1.09% | 10 | 15257 | 40.80% | No |
| FCX260320P00036000 | 11/5 11:15 AM | 36.00 | 1.91 | 1.74 | 2 | -0.19 | -9.05% | 7 | 1396 | 40.53% | No |
| FCX260320P00037000 | 11/5 3:59 PM | 37.00 | 2.27 | 2.25 | 2.31 | -0.20 | -8.10% | 77 | 9043 | 39.58% | No |
| FCX260320P00038000 | 10/31 10:33 AM | 38.00 | 2.34 | 2.42 | 2.77 | 0.00 | 0.00% | 8 | 4890 | 39.87% | No |
| FCX260320P00039000 | 11/4 1:22 PM | 39.00 | 3.45 | 2.8 | 3.2 | 0.00 | 0.00% | 59 | 8387 | 39.38% | No |
| FCX260320P00040000 | 11/5 2:06 PM | 40.00 | 3.45 | 3.35 | 3.7 | -0.50 | -12.66% | 44 | 17036 | 39.20% | No |
| FCX260320P00041000 | 11/4 1:23 PM | 41.00 | 4.45 | 3.9 | 4.2 | 0.00 | 0.00% | 94 | 3688 | 38.59% | Yes |
| FCX260320P00042000 | 11/4 1:22 PM | 42.00 | 5.10 | 4.4 | 5.25 | 0.00 | 0.00% | 294 | 2399 | 43.21% | Yes |
| FCX260320P00043000 | 11/4 3:08 PM | 43.00 | 5.78 | 5 | 5.55 | 0.00 | 0.00% | 34 | 574 | 39.76% | Yes |
| FCX260320P00044000 | 11/5 11:38 AM | 44.00 | 5.90 | 5.1 | 6.6 | -0.50 | -7.81% | 192 | 1273 | 43.73% | Yes |
| FCX260320P00045000 | 11/5 3:55 PM | 45.00 | 6.55 | 6.45 | 6.7 | -0.65 | -9.03% | 130 | 811 | 37.28% | Yes |
| FCX260320P00046000 | 10/30 11:36 AM | 46.00 | 6.60 | 6.8 | 7.55 | 0.00 | 0.00% | 62 | 140 | 38.48% | Yes |
| FCX260320P00047000 | 10/30 11:37 AM | 47.00 | 7.30 | 7.7 | 8.75 | 0.00 | 0.00% | 1 | 485 | 43.48% | Yes |
| FCX260320P00048000 | 10/31 11:39 AM | 48.00 | 7.94 | 8.45 | 9 | 0.00 | 0.00% | 1 | 62 | 37.01% | Yes |
| FCX260320P00049000 | 10/9 12:12 PM | 49.00 | 7.75 | 9.2 | 10.4 | 0.00 | 0.00% | 113 | 149 | 44.39% | Yes |
| FCX260320P00050000 | 10/22 3:57 PM | 50.00 | 10.10 | 10.05 | 11.05 | 0.00 | 0.00% | 4 | 174 | 42.21% | Yes |
| FCX260320P00055000 | 10/10 2:37 PM | 55.00 | 13.67 | 14.35 | 15.2 | 0.00 | 0.00% | 6 | 15 | 37.45% | Yes |
| FCX260320P00060000 | 3/24 9:31 AM | 60.00 | 19.48 | 21.3 | 23.3 | 0.00 | 0.00% | 0 | 1 | 77.56% | Yes |
| FCX260320P00070000 | 9/4 9:37 AM | 70.00 | 24.20 | 28.6 | 32.5 | 0.00 | 0.00% | 0 | 0 | 65.19% | Yes |
