Global X Copper Miners ETF (COPX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX250117C00035000 | 2024-06-14 3:29PM EDT | 35.00 | 10.75 | 10.30 | 11.10 | -1.08 | -9.13% | 2 | 55 | 42.63% |
| COPX250117C00036000 | 2024-06-13 9:46AM EDT | 36.00 | 10.30 | 9.50 | 10.30 | 0.00 | - | 3 | 3 | 41.55% |
| COPX250117C00039000 | 2024-06-12 11:16AM EDT | 39.00 | 8.90 | 7.50 | 8.20 | 0.00 | - | 1 | 12 | 40.04% |
| COPX250117C00040000 | 2024-06-13 3:46PM EDT | 40.00 | 7.30 | 6.90 | 7.60 | 0.00 | - | 19 | 713 | 39.93% |
| COPX250117C00041000 | 2024-05-16 11:06AM EDT | 41.00 | 11.00 | 6.40 | 7.10 | 0.00 | - | - | 1 | 40.37% |
| COPX250117C00042000 | 2024-06-04 10:27AM EDT | 42.00 | 7.43 | 5.90 | 6.50 | 0.00 | - | 5 | 7 | 39.77% |
| COPX250117C00043000 | 2024-06-12 2:55PM EDT | 43.00 | 6.32 | 5.40 | 6.10 | 0.00 | - | 3 | 19 | 40.48% |
| COPX250117C00044000 | 2024-06-13 10:14AM EDT | 44.00 | 5.30 | 5.00 | 5.40 | 0.00 | - | 20 | 24 | 38.70% |
| COPX250117C00045000 | 2024-06-14 1:52PM EDT | 45.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 15 | 59 | 38.97% |
| COPX250117C00046000 | 2024-06-13 10:23AM EDT | 46.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 10 | 46 | 39.00% |
| COPX250117C00047000 | 2024-06-12 11:38AM EDT | 47.00 | 4.80 | 3.90 | 4.30 | 0.00 | - | 1 | 13 | 39.58% |
| COPX250117C00048000 | 2024-06-14 10:41AM EDT | 48.00 | 3.50 | 3.40 | 4.20 | -1.10 | -23.91% | 1 | 213 | 41.44% |
| COPX250117C00049000 | 2024-06-14 10:35AM EDT | 49.00 | 3.42 | 3.20 | 3.70 | -0.88 | -20.47% | 5 | 34 | 40.17% |
| COPX250117C00050000 | 2024-06-14 3:13PM EDT | 50.00 | 3.20 | 2.95 | 3.40 | -0.01 | -0.31% | 10 | 370 | 40.21% |
| COPX250117C00051000 | 2024-06-12 2:34PM EDT | 51.00 | 3.40 | 2.75 | 3.20 | 0.00 | - | 25 | 72 | 40.83% |
| COPX250117C00052000 | 2024-06-12 1:40PM EDT | 52.00 | 3.15 | 2.50 | 3.10 | 0.00 | - | 20 | 114 | 42.10% |
| COPX250117C00053000 | 2024-06-13 11:09AM EDT | 53.00 | 2.53 | 2.30 | 2.80 | 0.00 | - | 14 | 518 | 41.69% |
| COPX250117C00054000 | 2024-06-11 12:03PM EDT | 54.00 | 2.65 | 2.10 | 2.45 | 0.00 | - | 31 | 35 | 40.69% |
| COPX250117C00055000 | 2024-06-11 12:27PM EDT | 55.00 | 2.33 | 1.95 | 2.30 | 0.00 | - | 41 | 436 | 41.16% |
| COPX250117C00056000 | 2024-06-06 10:02AM EDT | 56.00 | 2.81 | 1.75 | 2.25 | 0.00 | - | 9 | 9 | 42.40% |
| COPX250117C00057000 | 2024-06-06 10:29AM EDT | 57.00 | 2.53 | 1.60 | 2.00 | 0.00 | - | 500 | 501 | 41.80% |
| COPX250117C00058000 | 2024-06-05 2:45PM EDT | 58.00 | 2.30 | 1.55 | 1.95 | 0.00 | - | 1 | 3 | 42.87% |
| COPX250117C00059000 | 2024-06-12 3:58PM EDT | 59.00 | 1.75 | 1.35 | 1.80 | 0.00 | - | 4 | 402 | 42.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COPX250117P00035000 | 2024-06-13 2:15PM EDT | 35.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 10 | 113 | 36.08% |
| COPX250117P00038000 | 2024-06-07 11:35AM EDT | 38.00 | 1.70 | 1.65 | 2.15 | 0.00 | - | 1 | 4 | 36.87% |
| COPX250117P00039000 | 2024-06-07 3:27PM EDT | 39.00 | 2.10 | 2.00 | 2.45 | 0.00 | - | 17 | 50 | 36.33% |
| COPX250117P00040000 | 2024-06-14 3:03PM EDT | 40.00 | 2.58 | 2.35 | 2.85 | +0.33 | +14.67% | 6 | 76 | 36.38% |
| COPX250117P00041000 | 2024-06-11 3:59PM EDT | 41.00 | 2.83 | 2.75 | 3.30 | 0.00 | - | 1 | 45 | 36.55% |
| COPX250117P00042000 | 2024-06-14 10:51AM EDT | 42.00 | 3.63 | 3.30 | 3.70 | +0.20 | +5.83% | 1 | 14 | 36.06% |
| COPX250117P00044000 | 2024-06-13 12:09PM EDT | 44.00 | 4.60 | 4.20 | 4.80 | 0.00 | - | 2 | 68 | 36.63% |
| COPX250117P00045000 | 2024-06-14 3:03PM EDT | 45.00 | 5.14 | 4.90 | 5.40 | -0.01 | -0.19% | 7 | 339 | 36.91% |
| COPX250117P00046000 | 2024-06-07 12:48PM EDT | 46.00 | 5.20 | 5.50 | 6.00 | 0.00 | - | 1 | 16 | 36.96% |
| COPX250117P00047000 | 2024-06-07 2:28PM EDT | 47.00 | 5.81 | 6.00 | 6.60 | 0.00 | - | 30 | 36 | 36.80% |
| COPX250117P00048000 | 2024-05-31 3:59PM EDT | 48.00 | 5.24 | 6.60 | 7.30 | 0.00 | - | 11 | 266 | 37.18% |
| COPX250117P00049000 | 2024-05-30 3:49PM EDT | 49.00 | 5.80 | 7.30 | 8.00 | 0.00 | - | 2 | 14 | 37.35% |
| COPX250117P00050000 | 2024-06-13 12:27PM EDT | 50.00 | 8.45 | 8.00 | 8.70 | 0.00 | - | 1 | 2 | 37.35% |
| COPX250117P00051000 | 2024-05-21 12:19PM EDT | 51.00 | 5.40 | 8.70 | 9.40 | 0.00 | - | - | 10 | 37.16% |
| COPX250117P00052000 | 2024-05-23 9:40AM EDT | 52.00 | 7.50 | 9.30 | 10.30 | 0.00 | - | - | 15 | 38.37% |
| COPX250117P00054000 | 2024-05-21 9:48AM EDT | 54.00 | 7.20 | 10.90 | 11.90 | 0.00 | - | - | 4 | 38.81% |
| COPX250117P00055000 | 2024-05-23 1:51PM EDT | 55.00 | 10.10 | 11.70 | 12.70 | 0.00 | - | - | 1 | 38.82% |
| COPX250117P00056000 | 2024-05-22 9:34AM EDT | 56.00 | 9.50 | 12.50 | 13.60 | 0.00 | - | - | 1 | 39.55% |
© 2024 Yahoo. All rights reserved.