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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX270115C00015000 | 10/10 12:01 PM | 15.00 | 27.29 | 24.25 | 26.9 | 0.00 | 0.00% | 3 | 49 | 57.23% | Yes |
| FCX270115C00020000 | 11/4 9:44 AM | 20.00 | 20.85 | 21.1 | 22 | 0.00 | 0.00% | 2 | 274 | 60.28% | Yes |
| FCX270115C00023000 | 10/29 10:51 AM | 23.00 | 21.00 | 17.35 | 19.45 | 0.00 | 0.00% | 41 | 69 | 61.38% | Yes |
| FCX270115C00025000 | 10/27 9:38 AM | 25.00 | 18.45 | 15.75 | 17.85 | 0.00 | 0.00% | 1 | 808 | 58.77% | Yes |
| FCX270115C00028000 | 11/3 9:47 AM | 28.00 | 16.00 | 13.5 | 15.5 | 0.00 | 0.00% | 3 | 321 | 54.81% | Yes |
| FCX270115C00030000 | 11/4 3:02 PM | 30.00 | 12.84 | 13.2 | 14 | 0.00 | 0.00% | 301 | 5756 | 52.43% | Yes |
| FCX270115C00033000 | 11/4 3:07 PM | 33.00 | 10.85 | 11.05 | 12.25 | 0.00 | 0.00% | 11 | 608 | 51.86% | Yes |
| FCX270115C00035000 | 11/5 12:20 PM | 35.00 | 10.03 | 10.1 | 10.95 | 0.22 | 2.24% | 1 | 4789 | 49.95% | Yes |
| FCX270115C00038000 | 11/5 3:44 PM | 38.00 | 8.75 | 8.25 | 9.45 | 0.60 | 7.36% | 23 | 9576 | 49.26% | Yes |
| FCX270115C00040000 | 11/5 3:43 PM | 40.00 | 7.84 | 7.55 | 8.6 | 0.66 | 9.19% | 5 | 11077 | 49.15% | Yes |
| FCX270115C00042000 | 11/5 11:09 AM | 42.00 | 6.85 | 6.5 | 7.9 | 0.35 | 5.38% | 72 | 1289 | 49.50% | No |
| FCX270115C00045000 | 11/5 3:08 PM | 45.00 | 5.94 | 5.5 | 5.95 | 0.72 | 13.79% | 72 | 4905 | 44.18% | No |
| FCX270115C00047000 | 11/3 12:41 PM | 47.00 | 5.67 | 4.15 | 5.25 | 0.00 | 0.00% | 7 | 1983 | 43.63% | No |
| FCX270115C00050000 | 11/5 3:42 PM | 50.00 | 4.25 | 3.6 | 4.6 | 0.43 | 11.26% | 35 | 14997 | 44.46% | No |
| FCX270115C00055000 | 11/5 3:40 PM | 55.00 | 3.15 | 2.81 | 4.05 | 0.35 | 12.50% | 43 | 15396 | 47.66% | No |
| FCX270115C00060000 | 11/5 1:48 PM | 60.00 | 2.35 | 2.01 | 2.48 | 0.30 | 14.63% | 1 | 5992 | 42.92% | No |
| FCX270115C00065000 | 11/5 11:31 AM | 65.00 | 1.64 | 1.28 | 1.92 | -0.25 | -13.23% | 5 | 2607 | 43.26% | No |
| FCX270115C00070000 | 11/5 1:03 PM | 70.00 | 1.22 | 0.98 | 1.35 | 0.14 | 12.96% | 5 | 1853 | 42.26% | No |
| FCX270115C00075000 | 11/5 3:52 PM | 75.00 | 0.90 | 0.84 | 1.1 | 0.05 | 5.88% | 2 | 5179 | 43.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX270115P00015000 | 11/4 10:10 AM | 15.00 | 0.29 | 0.17 | 0.31 | 0.00 | 0.00% | 34 | 322 | 52.54% | No |
| FCX270115P00020000 | 10/31 11:06 AM | 20.00 | 0.70 | 0.37 | 0.66 | 0.00 | 0.00% | 1 | 2319 | 48.83% | No |
| FCX270115P00023000 | 11/5 10:04 AM | 23.00 | 0.97 | 0.88 | 1.02 | -0.02 | -2.02% | 2 | 1577 | 46.22% | No |
| FCX270115P00025000 | 10/30 1:51 PM | 25.00 | 1.21 | 1.01 | 1.51 | 0.00 | 0.00% | 6 | 8285 | 46.78% | No |
| FCX270115P00028000 | 11/4 10:18 AM | 28.00 | 1.98 | 1.67 | 2.13 | 0.00 | 0.00% | 45 | 5061 | 44.56% | No |
| FCX270115P00030000 | 11/3 11:47 AM | 30.00 | 2.30 | 2.11 | 2.43 | 0.00 | 0.00% | 1 | 6774 | 41.50% | No |
| FCX270115P00033000 | 10/29 11:35 AM | 33.00 | 3.35 | 3.1 | 3.4 | 0.00 | 0.00% | 2 | 15245 | 40.36% | No |
| FCX270115P00035000 | 11/4 9:40 AM | 35.00 | 4.27 | 3.85 | 4.15 | 0.00 | 0.00% | 1 | 25057 | 39.54% | No |
| FCX270115P00038000 | 11/3 9:53 AM | 38.00 | 4.89 | 4.8 | 5.4 | 0.00 | 0.00% | 4 | 2762 | 38.10% | No |
| FCX270115P00040000 | 11/5 12:38 PM | 40.00 | 6.15 | 6.05 | 6.35 | 0.45 | 7.89% | 1 | 4700 | 37.18% | No |
| FCX270115P00042000 | 11/5 11:00 AM | 42.00 | 7.50 | 6.9 | 7.45 | -0.20 | -2.60% | 115 | 2202 | 36.62% | Yes |
| FCX270115P00045000 | 10/27 3:02 PM | 45.00 | 8.97 | 8.55 | 10.35 | 0.00 | 0.00% | 2 | 2307 | 41.98% | Yes |
| FCX270115P00047000 | 10/16 11:01 AM | 47.00 | 10.15 | 9.9 | 11.65 | 0.00 | 0.00% | 1 | 231 | 41.42% | Yes |
| FCX270115P00050000 | 10/31 10:45 AM | 50.00 | 12.00 | 12.1 | 13.75 | 0.00 | 0.00% | 100 | 1699 | 40.74% | Yes |
| FCX270115P00055000 | 10/9 12:50 PM | 55.00 | 14.40 | 15.2 | 17.6 | 0.00 | 0.00% | 67 | 627 | 39.98% | Yes |
| FCX270115P00060000 | 10/6 11:57 AM | 60.00 | 20.35 | 19.55 | 21.75 | 0.00 | 0.00% | 2 | 224 | 39.27% | Yes |
| FCX270115P00065000 | 10/2 9:55 AM | 65.00 | 26.49 | 24.05 | 25.7 | 0.00 | 0.00% | 36 | 47 | 34.50% | Yes |
| FCX270115P00075000 | 9/15 3:29 PM | 75.00 | 29.40 | 32.8 | 35.45 | 0.00 | 0.00% | 2 | 0 | 38.16% | Yes |
