Global X Copper Miners ETF (COPX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX240719C00024000 | 2024-02-29 12:25PM EDT | 24.00 | 12.03 | 18.40 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| COPX240719C00030000 | 2024-05-06 11:39AM EDT | 30.00 | 17.00 | 14.60 | 17.80 | 0.00 | - | 1 | 28 | 125.39% |
| COPX240719C00031000 | 2024-06-04 11:52AM EDT | 31.00 | 13.30 | 13.90 | 17.80 | 0.00 | - | 12 | 7 | 81.74% |
| COPX240719C00032000 | 2024-04-08 3:38PM EDT | 32.00 | 13.10 | 14.30 | 15.90 | 0.00 | - | 50 | 0 | 87.70% |
| COPX240719C00033000 | 2024-04-29 1:00PM EDT | 33.00 | 15.00 | 13.80 | 18.20 | 0.00 | - | 2 | 2 | 136.72% |
| COPX240719C00034000 | 2024-04-03 2:32PM EDT | 34.00 | 11.00 | 12.30 | 13.50 | 0.00 | - | 2 | 6 | 68.65% |
| COPX240719C00035000 | 2024-05-13 9:47AM EDT | 35.00 | 13.20 | 10.30 | 13.80 | 0.00 | - | 3 | 10 | 69.43% |
| COPX240719C00036000 | 2024-04-29 11:48AM EDT | 36.00 | 12.00 | 10.90 | 15.10 | 0.00 | - | 1 | 39 | 114.26% |
| COPX240719C00037000 | 2024-04-18 11:12AM EDT | 37.00 | 9.93 | 12.20 | 16.00 | 0.00 | - | 2 | 196 | 149.95% |
| COPX240719C00038000 | 2024-05-28 2:24PM EDT | 38.00 | 12.01 | 7.20 | 10.70 | 0.00 | - | 1 | 54 | 50.88% |
| COPX240719C00039000 | 2024-05-07 12:35PM EDT | 39.00 | 8.66 | 6.60 | 9.60 | 0.00 | - | 2 | 22 | 50.49% |
| COPX240719C00040000 | 2024-06-04 11:35AM EDT | 40.00 | 6.20 | 6.60 | 7.40 | 0.00 | - | 2 | 405 | 52.88% |
| COPX240719C00041000 | 2024-05-20 11:52AM EDT | 41.00 | 11.83 | 6.00 | 6.20 | 0.00 | - | 3 | 100 | 42.80% |
| COPX240719C00042000 | 2024-06-05 10:24AM EDT | 42.00 | 4.78 | 5.00 | 5.30 | 0.00 | - | 3 | 345 | 39.75% |
| COPX240719C00043000 | 2024-06-05 3:59PM EDT | 43.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 61 | 38.18% |
| COPX240719C00044000 | 2024-06-05 12:02PM EDT | 44.00 | 3.49 | 3.60 | 3.80 | 0.00 | - | 131 | 951 | 37.60% |
| COPX240719C00045000 | 2024-06-05 9:47AM EDT | 45.00 | 2.73 | 3.10 | 3.30 | 0.00 | - | 125 | 214 | 39.33% |
| COPX240719C00046000 | 2024-06-05 1:48PM EDT | 46.00 | 2.40 | 2.50 | 2.70 | 0.00 | - | 18 | 135 | 38.33% |
| COPX240719C00047000 | 2024-06-05 10:18AM EDT | 47.00 | 2.20 | 2.05 | 2.25 | +0.40 | +22.22% | 2 | 127 | 38.67% |
| COPX240719C00048000 | 2024-06-05 2:14PM EDT | 48.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 2 | 202 | 39.60% |
| COPX240719C00049000 | 2024-06-06 9:54AM EDT | 49.00 | 1.55 | 1.35 | 1.55 | +0.24 | +18.32% | 2 | 166 | 39.65% |
| COPX240719C00050000 | 2024-06-05 3:59PM EDT | 50.00 | 1.11 | 1.05 | 1.15 | 0.00 | - | 101 | 449 | 37.89% |
| COPX240719C00051000 | 2024-06-05 2:56PM EDT | 51.00 | 0.91 | 0.85 | 1.05 | 0.00 | - | 8 | 73 | 40.58% |
| COPX240719C00052000 | 2024-06-05 3:44PM EDT | 52.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 12 | 260 | 40.85% |
| COPX240719C00053000 | 2024-06-05 12:45PM EDT | 53.00 | 0.58 | 0.55 | 0.65 | 0.00 | - | 9 | 71 | 40.33% |
| COPX240719C00054000 | 2024-06-04 10:52AM EDT | 54.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 17 | 541 | 41.36% |
| COPX240719C00055000 | 2024-06-05 2:08PM EDT | 55.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 160 | 385 | 41.90% |
| COPX240719C00056000 | 2024-06-04 9:44AM EDT | 56.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 73 | 41.85% |
| COPX240719C00057000 | 2024-06-06 9:52AM EDT | 57.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 55 | 42.87% |
| COPX240719C00058000 | 2024-05-31 3:43PM EDT | 58.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 1 | 39 | 43.56% |
| COPX240719C00059000 | 2024-06-04 9:36AM EDT | 59.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 7 | 46.09% |
| COPX240719C00060000 | 2024-06-05 12:11PM EDT | 60.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 42 | 48.44% |
| COPX240719C00061000 | 2024-05-22 10:51AM EDT | 61.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 30 | 50.78% |
| COPX240719C00062000 | 2024-05-21 10:14AM EDT | 62.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | - | 7 | 53.13% |
| COPX240719C00064000 | 2024-05-13 12:05PM EDT | 64.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 50.29% |
| COPX240719C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 28 | 52.15% |
| COPX240719C00067000 | 2024-05-17 11:27AM EDT | 67.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 55.96% |
| COPX240719C00069000 | 2024-05-22 11:13AM EDT | 69.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 59.57% |
| COPX240719C00070000 | 2024-05-17 3:41PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 61.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX240719P00026000 | 2024-01-22 4:54PM EDT | 26.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 97.07% |
| COPX240719P00028000 | 2024-05-22 9:47AM EDT | 28.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 79.10% |
| COPX240719P00029000 | 2024-03-20 10:02AM EDT | 29.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 74.22% |
| COPX240719P00030000 | 2024-04-15 2:48PM EDT | 30.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 45 | 32 | 69.73% |
| COPX240719P00031000 | 2024-05-06 3:25PM EDT | 31.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 31 | 65.23% |
| COPX240719P00032000 | 2024-04-01 3:26PM EDT | 32.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 60.74% |
| COPX240719P00033000 | 2024-05-28 3:31PM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 157 | 56.45% |
| COPX240719P00034000 | 2024-04-10 2:24PM EDT | 34.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 52.34% |
| COPX240719P00035000 | 2024-06-04 10:16AM EDT | 35.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 94 | 50.00% |
| COPX240719P00036000 | 2024-05-23 9:55AM EDT | 36.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 57 | 51.47% |
| COPX240719P00037000 | 2024-06-05 10:21AM EDT | 37.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 3 | 17 | 47.07% |
| COPX240719P00038000 | 2024-05-29 9:49AM EDT | 38.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 19 | 42.73% |
| COPX240719P00039000 | 2024-06-05 1:02PM EDT | 39.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 38.43% |
| COPX240719P00040000 | 2024-06-05 1:02PM EDT | 40.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 3 | 158 | 37.65% |
| COPX240719P00041000 | 2024-06-05 11:06AM EDT | 41.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 4 | 63 | 35.99% |
| COPX240719P00042000 | 2024-06-05 10:21AM EDT | 42.00 | 0.77 | 0.50 | 0.60 | 0.00 | - | 12 | 172 | 34.86% |
| COPX240719P00043000 | 2024-06-05 1:01PM EDT | 43.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 111 | 34.86% |
| COPX240719P00044000 | 2024-06-06 9:30AM EDT | 44.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 1 | 1,151 | 34.62% |
| COPX240719P00045000 | 2024-06-05 10:50AM EDT | 45.00 | 1.75 | 1.45 | 1.65 | 0.00 | - | 712 | 2,245 | 36.57% |
| COPX240719P00046000 | 2024-06-05 2:17PM EDT | 46.00 | 2.20 | 1.95 | 2.05 | 0.00 | - | 18 | 162 | 35.65% |
| COPX240719P00047000 | 2024-06-05 10:10AM EDT | 47.00 | 3.10 | 2.45 | 2.65 | 0.00 | - | 2 | 137 | 36.82% |
| COPX240719P00048000 | 2024-06-05 1:30PM EDT | 48.00 | 3.53 | 3.10 | 3.30 | 0.00 | - | 1 | 1,356 | 37.72% |
| COPX240719P00049000 | 2024-06-06 9:52AM EDT | 49.00 | 3.80 | 3.70 | 3.80 | -0.39 | -9.31% | 1 | 49 | 35.21% |
| COPX240719P00050000 | 2024-06-05 2:56PM EDT | 50.00 | 4.82 | 4.40 | 4.60 | 0.00 | - | 12 | 213 | 36.67% |
| COPX240719P00051000 | 2024-05-29 9:30AM EDT | 51.00 | 4.02 | 5.20 | 5.50 | 0.00 | - | 5 | 6 | 39.31% |
| COPX240719P00052000 | 2024-05-30 9:46AM EDT | 52.00 | 5.00 | 6.00 | 6.30 | 0.00 | - | 56 | 60 | 39.45% |
| COPX240719P00053000 | 2024-05-20 2:04PM EDT | 53.00 | 3.49 | 6.80 | 7.10 | 0.00 | - | - | 2 | 38.72% |
| COPX240719P00055000 | 2024-05-30 9:40AM EDT | 55.00 | 7.60 | 8.60 | 8.90 | 0.00 | - | 10 | 10 | 39.89% |
| COPX240719P00056000 | 2024-05-23 3:32PM EDT | 56.00 | 9.10 | 8.00 | 12.00 | 0.00 | - | 3 | 0 | 86.43% |
© 2024 Yahoo. All rights reserved.