Global X Copper Miners ETF (COPX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX240621C00035000 | 2024-04-26 10:01AM EDT | 35.00 | 12.00 | 13.00 | 15.10 | 0.00 | - | 12 | 0 | 100.39% |
| COPX240621C00040000 | 2024-05-22 2:28PM EDT | 40.00 | 8.52 | 8.10 | 9.80 | 0.00 | - | 2 | 8 | 65.33% |
| COPX240621C00041000 | 2024-05-15 10:58AM EDT | 41.00 | 8.45 | 7.20 | 9.20 | 0.00 | - | 1 | 2 | 66.80% |
| COPX240621C00042000 | 2024-04-18 11:43AM EDT | 42.00 | 5.53 | 9.30 | 11.30 | 0.00 | - | - | 4 | 130.81% |
| COPX240621C00043000 | 2024-05-06 10:45AM EDT | 43.00 | 5.03 | 5.70 | 5.90 | 0.00 | - | 2 | 644 | 46.00% |
| COPX240621C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 8.60 | 4.70 | 5.00 | 0.00 | - | 1 | 13 | 42.68% |
| COPX240621C00045000 | 2024-05-22 3:38PM EDT | 45.00 | 4.13 | 4.20 | 4.30 | 0.00 | - | 158 | 210 | 43.26% |
| COPX240621C00046000 | 2024-05-22 12:50PM EDT | 46.00 | 4.00 | 3.50 | 3.70 | 0.00 | - | 12 | 84 | 44.48% |
| COPX240621C00047000 | 2024-05-23 9:32AM EDT | 47.00 | 3.02 | 2.80 | 3.00 | +0.17 | +5.96% | 2 | 56 | 42.43% |
| COPX240621C00048000 | 2024-05-22 3:18PM EDT | 48.00 | 2.27 | 2.25 | 2.45 | 0.00 | - | 52 | 2,161 | 42.04% |
| COPX240621C00049000 | 2024-05-23 9:45AM EDT | 49.00 | 2.00 | 1.80 | 1.95 | +0.12 | +6.38% | 2 | 471 | 41.31% |
| COPX240621C00050000 | 2024-05-23 9:48AM EDT | 50.00 | 1.55 | 1.40 | 1.55 | +0.08 | +5.44% | 4 | 1,474 | 41.16% |
| COPX240621C00051000 | 2024-05-22 3:59PM EDT | 51.00 | 1.23 | 1.15 | 1.30 | 0.00 | - | 47 | 264 | 42.73% |
| COPX240621C00052000 | 2024-05-23 9:38AM EDT | 52.00 | 1.08 | 0.90 | 1.05 | +0.18 | +20.00% | 17 | 309 | 43.31% |
| COPX240621C00053000 | 2024-05-23 9:59AM EDT | 53.00 | 0.72 | 0.70 | 0.80 | -0.07 | -8.86% | 4 | 392 | 42.87% |
| COPX240621C00054000 | 2024-05-22 2:26PM EDT | 54.00 | 0.65 | 0.55 | 0.65 | +0.07 | +12.07% | 2 | 322 | 43.75% |
| COPX240621C00055000 | 2024-05-22 3:16PM EDT | 55.00 | 0.44 | 0.40 | 0.55 | 0.00 | - | 71 | 187 | 45.26% |
| COPX240621C00056000 | 2024-05-23 9:54AM EDT | 56.00 | 0.37 | 0.30 | 0.40 | -0.03 | -6.98% | 1 | 66 | 44.53% |
| COPX240621C00057000 | 2024-05-22 1:11PM EDT | 57.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 15 | 49 | 44.43% |
| COPX240621C00058000 | 2024-05-22 3:17PM EDT | 58.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 7 | 119 | 45.61% |
| COPX240621C00060000 | 2024-05-22 2:48PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 442 | 49.12% |
| COPX240621C00062000 | 2024-05-22 2:27PM EDT | 62.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 51.56% |
| COPX240621C00064000 | 2024-05-22 12:21PM EDT | 64.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 54.69% |
| COPX240621C00066000 | 2024-05-17 3:40PM EDT | 66.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 59.38% |
| COPX240621C00070000 | 2024-05-17 3:43PM EDT | 70.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 65.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX240621P00035000 | 2024-05-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 64.45% |
| COPX240621P00036000 | 2024-04-26 2:48PM EDT | 36.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 59.57% |
| COPX240621P00037000 | 2024-05-20 11:07AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 54.88% |
| COPX240621P00038000 | 2024-05-20 11:12AM EDT | 38.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 105 | 112 | 50.39% |
| COPX240621P00039000 | 2024-05-21 11:46AM EDT | 39.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 13 | 53.52% |
| COPX240621P00040000 | 2024-05-21 1:40PM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 21 | 48.54% |
| COPX240621P00041000 | 2024-05-22 3:36PM EDT | 41.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 10 | 1,571 | 41.21% |
| COPX240621P00042000 | 2024-05-22 1:11PM EDT | 42.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 1,533 | 38.67% |
| COPX240621P00043000 | 2024-05-22 3:44PM EDT | 43.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 23 | 53 | 37.40% |
| COPX240621P00044000 | 2024-05-22 2:11PM EDT | 44.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 68 | 238 | 37.99% |
| COPX240621P00045000 | 2024-05-23 9:44AM EDT | 45.00 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 1 | 2,352 | 36.91% |
| COPX240621P00046000 | 2024-05-23 9:50AM EDT | 46.00 | 1.00 | 0.95 | 1.10 | -0.04 | -3.85% | 2 | 1,811 | 37.79% |
| COPX240621P00047000 | 2024-05-22 3:29PM EDT | 47.00 | 1.48 | 1.35 | 1.45 | 0.00 | - | 178 | 1,572 | 37.13% |
| COPX240621P00048000 | 2024-05-22 3:31PM EDT | 48.00 | 1.65 | 1.80 | 1.95 | -0.33 | -16.67% | 1 | 467 | 37.84% |
| COPX240621P00049000 | 2024-05-22 1:54PM EDT | 49.00 | 2.25 | 2.40 | 2.55 | 0.00 | - | 38 | 161 | 38.97% |
| COPX240621P00050000 | 2024-05-22 3:36PM EDT | 50.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 52 | 413 | 37.82% |
| COPX240621P00051000 | 2024-05-22 10:34AM EDT | 51.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 2 | 66 | 40.19% |
| COPX240621P00052000 | 2024-05-23 9:30AM EDT | 52.00 | 4.00 | 4.40 | 4.60 | -0.20 | -4.76% | 1 | 130 | 39.50% |
| COPX240621P00053000 | 2024-05-22 11:10AM EDT | 53.00 | 4.80 | 5.20 | 5.40 | 0.00 | - | 3 | 124 | 39.80% |
| COPX240621P00054000 | 2024-05-20 9:36AM EDT | 54.00 | 3.95 | 6.10 | 6.30 | 0.00 | - | 2 | 9 | 41.70% |
| COPX240621P00055000 | 2024-05-21 9:39AM EDT | 55.00 | 4.40 | 6.90 | 7.20 | 0.00 | - | 5 | 20 | 42.97% |
© 2024 Yahoo. All rights reserved.