Global X Copper Miners ETF (COPX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM 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 | 13.30 | 14.60 | 0.00 | - | 12 | 0 | 91.89% |
| COPX240621C00040000 | 2024-05-22 2:28PM EDT | 40.00 | 8.52 | 8.10 | 9.30 | 0.00 | - | 2 | 8 | 52.25% |
| COPX240621C00041000 | 2024-05-15 10:58AM EDT | 41.00 | 8.45 | 7.30 | 8.10 | 0.00 | - | 1 | 2 | 61.13% |
| COPX240621C00042000 | 2024-04-18 11:43AM EDT | 42.00 | 5.53 | 9.30 | 11.30 | 0.00 | - | - | 4 | 129.15% |
| COPX240621C00043000 | 2024-05-06 10:45AM EDT | 43.00 | 5.03 | 5.70 | 5.90 | 0.00 | - | 2 | 644 | 43.36% |
| COPX240621C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 8.60 | 4.90 | 5.70 | 0.00 | - | 1 | 13 | 57.23% |
| COPX240621C00045000 | 2024-05-23 10:11AM EDT | 45.00 | 4.10 | 4.10 | 4.70 | -0.03 | -0.73% | 65 | 210 | 50.20% |
| COPX240621C00046000 | 2024-05-23 10:23AM EDT | 46.00 | 3.40 | 3.40 | 3.60 | -0.60 | -15.00% | 1 | 84 | 40.97% |
| COPX240621C00047000 | 2024-05-23 9:32AM EDT | 47.00 | 3.02 | 2.85 | 2.95 | +0.17 | +5.96% | 2 | 56 | 40.19% |
| COPX240621C00048000 | 2024-05-23 11:38AM EDT | 48.00 | 2.40 | 2.30 | 2.45 | +0.13 | +5.73% | 20 | 2,161 | 40.92% |
| COPX240621C00049000 | 2024-05-23 11:02AM EDT | 49.00 | 1.90 | 1.85 | 1.95 | +0.02 | +1.06% | 12 | 471 | 40.36% |
| COPX240621C00050000 | 2024-05-23 11:52AM EDT | 50.00 | 1.50 | 1.45 | 1.55 | +0.03 | +2.04% | 25 | 1,474 | 40.33% |
| COPX240621C00051000 | 2024-05-22 3:59PM EDT | 51.00 | 1.25 | 1.15 | 1.25 | +0.02 | +1.63% | 7 | 264 | 41.02% |
| COPX240621C00052000 | 2024-05-23 9:38AM EDT | 52.00 | 1.08 | 0.90 | 1.00 | +0.18 | +20.00% | 17 | 309 | 41.60% |
| COPX240621C00053000 | 2024-05-23 9:59AM EDT | 53.00 | 0.73 | 0.70 | 0.80 | -0.06 | -7.59% | 5 | 392 | 42.24% |
| COPX240621C00054000 | 2024-05-22 2:26PM EDT | 54.00 | 0.65 | 0.50 | 0.65 | +0.07 | +12.07% | 2 | 322 | 43.21% |
| COPX240621C00055000 | 2024-05-23 11:25AM EDT | 55.00 | 0.40 | 0.40 | 0.45 | -0.04 | -9.09% | 2 | 187 | 41.80% |
| COPX240621C00056000 | 2024-05-23 9:54AM EDT | 56.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 1 | 66 | 44.04% |
| COPX240621C00057000 | 2024-05-22 1:11PM EDT | 57.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 15 | 49 | 43.95% |
| COPX240621C00058000 | 2024-05-22 3:17PM EDT | 58.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 7 | 119 | 45.12% |
| COPX240621C00060000 | 2024-05-22 2:48PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 442 | 48.73% |
| COPX240621C00062000 | 2024-05-22 2:27PM EDT | 62.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 51.17% |
| COPX240621C00064000 | 2024-05-22 12:21PM EDT | 64.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 54.30% |
| COPX240621C00066000 | 2024-05-17 3:40PM EDT | 66.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 58.98% |
| COPX240621C00070000 | 2024-05-17 3:43PM EDT | 70.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 65.43% |
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 | 64.84% |
| COPX240621P00036000 | 2024-04-26 2:48PM EDT | 36.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 59.96% |
| COPX240621P00037000 | 2024-05-20 11:07AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 55.27% |
| COPX240621P00038000 | 2024-05-20 11:12AM EDT | 38.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 105 | 112 | 52.64% |
| COPX240621P00039000 | 2024-05-21 11:46AM EDT | 39.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 13 | 48.05% |
| COPX240621P00040000 | 2024-05-21 1:40PM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 21 | 49.02% |
| COPX240621P00041000 | 2024-05-22 3:36PM EDT | 41.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 10 | 1,571 | 41.60% |
| COPX240621P00042000 | 2024-05-22 1:11PM EDT | 42.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 1,533 | 39.16% |
| COPX240621P00043000 | 2024-05-23 11:43AM EDT | 43.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 53 | 37.89% |
| COPX240621P00044000 | 2024-05-22 2:11PM EDT | 44.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 68 | 238 | 37.11% |
| COPX240621P00045000 | 2024-05-23 10:29AM EDT | 45.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 23 | 2,352 | 37.55% |
| COPX240621P00046000 | 2024-05-23 11:32AM EDT | 46.00 | 0.95 | 0.95 | 1.05 | -0.09 | -8.65% | 16 | 1,811 | 37.48% |
| COPX240621P00047000 | 2024-05-23 10:44AM EDT | 47.00 | 1.42 | 1.30 | 1.45 | -0.06 | -4.05% | 36 | 1,572 | 37.94% |
| COPX240621P00048000 | 2024-05-23 10:22AM EDT | 48.00 | 1.95 | 1.60 | 1.90 | -0.03 | -1.52% | 3 | 467 | 37.84% |
| COPX240621P00049000 | 2024-05-23 11:15AM EDT | 49.00 | 2.45 | 2.35 | 2.45 | +0.20 | +8.89% | 5 | 161 | 38.18% |
| COPX240621P00050000 | 2024-05-23 11:20AM EDT | 50.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 4 | 413 | 39.06% |
| COPX240621P00051000 | 2024-05-23 11:48AM EDT | 51.00 | 3.66 | 3.60 | 3.80 | +0.16 | +4.57% | 80 | 66 | 39.65% |
| COPX240621P00052000 | 2024-05-23 9:30AM EDT | 52.00 | 4.60 | 4.30 | 4.50 | +0.40 | +9.52% | 12 | 130 | 39.06% |
| COPX240621P00053000 | 2024-05-22 11:10AM EDT | 53.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 3 | 124 | 39.45% |
| COPX240621P00054000 | 2024-05-20 9:36AM EDT | 54.00 | 3.95 | 5.90 | 6.20 | 0.00 | - | 2 | 9 | 41.41% |
| COPX240621P00055000 | 2024-05-21 9:39AM EDT | 55.00 | 4.40 | 6.80 | 7.00 | 0.00 | - | 5 | 20 | 39.65% |
© 2024 Yahoo. All rights reserved.