Global X Copper Miners ETF (COPX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX240517C00030000 | 2024-04-30 1:33PM EDT | 30.00 | 16.10 | 17.70 | 18.40 | 0.00 | - | - | 0 | 181.25% |
| COPX240517C00036000 | 2024-03-15 12:07PM EDT | 36.00 | 6.17 | 8.80 | 10.50 | 0.00 | - | - | 4 | 0.00% |
| COPX240517C00037000 | 2024-03-20 9:34AM EDT | 37.00 | 4.20 | 8.00 | 11.00 | 0.00 | - | 3 | 2 | 89.84% |
| COPX240517C00038000 | 2024-04-25 2:02PM EDT | 38.00 | 9.80 | 9.60 | 10.20 | +1.80 | +22.50% | 1 | 5 | 124.81% |
| COPX240517C00039000 | 2024-04-29 3:05PM EDT | 39.00 | 8.90 | 8.60 | 9.30 | 0.00 | - | 1 | 3 | 125.00% |
| COPX240517C00040000 | 2024-04-29 1:15PM EDT | 40.00 | 8.14 | 7.50 | 8.20 | 0.00 | - | 2 | 49 | 102.73% |
| COPX240517C00041000 | 2024-05-03 12:25PM EDT | 41.00 | 6.91 | 6.50 | 7.20 | +1.41 | +25.64% | 20 | 25 | 91.80% |
| COPX240517C00042000 | 2024-04-29 9:55AM EDT | 42.00 | 6.17 | 4.60 | 6.20 | +1.07 | +20.98% | 2 | 55 | 80.86% |
| COPX240517C00043000 | 2024-04-29 1:19PM EDT | 43.00 | 4.70 | 4.50 | 5.20 | -0.50 | -9.62% | 2 | 128 | 70.12% |
| COPX240517C00044000 | 2024-05-02 2:10PM EDT | 44.00 | 4.65 | 3.80 | 4.20 | +2.13 | +84.52% | 40 | 1,716 | 59.18% |
| COPX240517C00045000 | 2024-05-03 3:52PM EDT | 45.00 | 3.19 | 3.00 | 3.20 | +0.91 | +39.91% | 16 | 326 | 48.05% |
| COPX240517C00046000 | 2024-05-03 2:44PM EDT | 46.00 | 2.39 | 2.25 | 2.35 | +0.76 | +46.63% | 31 | 191 | 45.12% |
| COPX240517C00047000 | 2024-05-06 9:50AM EDT | 47.00 | 1.58 | 1.50 | 1.65 | +0.43 | +37.39% | 24 | 600 | 44.92% |
| COPX240517C00048000 | 2024-05-06 9:45AM EDT | 48.00 | 0.99 | 0.90 | 1.05 | +0.19 | +23.75% | 1,111 | 3,359 | 43.16% |
| COPX240517C00049000 | 2024-05-03 3:52PM EDT | 49.00 | 0.62 | 0.50 | 0.65 | +0.12 | +24.00% | 4,051 | 260 | 43.75% |
| COPX240517C00050000 | 2024-05-06 10:25AM EDT | 50.00 | 0.33 | 0.25 | 0.40 | -0.01 | -2.94% | 156 | 219 | 45.31% |
| COPX240517C00051000 | 2024-05-01 3:04PM EDT | 51.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 12 | 1 | 44.14% |
| COPX240517C00052000 | 2024-04-30 12:52PM EDT | 52.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 2 | 1 | 49.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX240517P00033000 | 2024-05-10 9:46AM EDT | 33.00 | 0.08 | 0.00 | 0.20 | -0.01 | -11.11% | 1 | 2 | 157.81% |
| COPX240517P00034000 | 2024-03-15 11:33AM EDT | 34.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 40 | 152.73% |
| COPX240517P00035000 | 2024-04-26 12:18PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 109.38% |
| COPX240517P00036000 | 2024-04-23 1:10PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 131.25% |
| COPX240517P00037000 | 2024-04-25 11:56AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 34 | 120.70% |
| COPX240517P00038000 | 2024-04-26 11:31AM EDT | 38.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 110.35% |
| COPX240517P00039000 | 2024-04-29 9:33AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 1 | 98 | 100.20% |
| COPX240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 190 | 67.97% |
| COPX240517P00041000 | 2024-05-02 2:59PM EDT | 41.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 12 | 37 | 80.08% |
| COPX240517P00042000 | 2024-05-06 9:53AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 83 | 680 | 66.80% |
| COPX240517P00043000 | 2024-05-06 10:17AM EDT | 43.00 | 0.10 | 0.05 | 0.25 | -0.25 | -71.43% | 4 | 65 | 63.28% |
| COPX240517P00044000 | 2024-05-06 9:30AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 6 | 94 | 52.93% |
| COPX240517P00045000 | 2024-05-06 10:18AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.52 | -77.61% | 3 | 273 | 46.48% |
| COPX240517P00046000 | 2024-05-06 9:55AM EDT | 46.00 | 0.20 | 0.25 | 0.35 | -1.50 | -88.24% | 3 | 185 | 44.04% |
| COPX240517P00047000 | 2024-05-06 9:34AM EDT | 47.00 | 0.60 | 0.50 | 0.65 | -1.05 | -63.64% | 9 | 44 | 44.04% |
| COPX240517P00048000 | 2024-05-06 9:30AM EDT | 48.00 | 0.95 | 0.95 | 1.15 | -2.25 | -70.31% | 8 | 21 | 46.48% |
| COPX240517P00049000 | 2024-04-30 9:36AM EDT | 49.00 | 1.55 | 1.50 | 1.65 | -1.75 | -53.03% | 26 | 13 | 42.87% |
| COPX240517P00050000 | 2024-04-22 10:30AM EDT | 50.00 | 3.40 | 2.25 | 2.50 | -1.80 | -34.62% | 49 | 49 | 49.32% |
| COPX240517P00051000 | 2024-05-03 1:41PM EDT | 51.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | 5 | 5 | 49.41% |
© 2024 Yahoo. All rights reserved.