Global X Copper Miners ETF (COPX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 157.03% |
| 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 | 78.13% |
| COPX240517C00038000 | 2024-05-09 3:27PM EDT | 38.00 | 9.80 | 9.60 | 10.20 | 0.00 | - | 1 | 5 | 108.01% |
| COPX240517C00039000 | 2024-04-29 3:05PM EDT | 39.00 | 8.90 | 8.60 | 9.30 | 0.00 | - | 1 | 3 | 108.20% |
| COPX240517C00040000 | 2024-04-29 1:15PM EDT | 40.00 | 8.14 | 7.50 | 8.20 | 0.00 | - | 2 | 49 | 88.87% |
| COPX240517C00041000 | 2024-05-09 2:55PM EDT | 41.00 | 6.91 | 6.50 | 7.20 | 0.00 | - | 20 | 25 | 79.49% |
| COPX240517C00042000 | 2024-05-08 11:20AM EDT | 42.00 | 6.17 | 4.60 | 6.20 | +1.37 | +28.54% | 2 | 55 | 70.12% |
| COPX240517C00043000 | 2024-05-09 12:06PM EDT | 43.00 | 4.70 | 4.50 | 5.20 | 0.00 | - | 2 | 128 | 60.74% |
| COPX240517C00044000 | 2024-05-10 10:14AM EDT | 44.00 | 4.65 | 3.80 | 4.20 | +0.64 | +15.96% | 40 | 1,716 | 51.17% |
| COPX240517C00045000 | 2024-05-10 3:52PM EDT | 45.00 | 3.19 | 3.00 | 3.20 | +0.09 | +2.90% | 16 | 326 | 41.60% |
| COPX240517C00046000 | 2024-05-10 12:07PM EDT | 46.00 | 2.39 | 2.25 | 2.35 | +0.19 | +8.64% | 31 | 191 | 39.06% |
| COPX240517C00047000 | 2024-05-10 3:57PM EDT | 47.00 | 1.58 | 1.50 | 1.65 | +0.08 | +5.33% | 24 | 600 | 38.87% |
| COPX240517C00048000 | 2024-05-10 3:30PM EDT | 48.00 | 0.99 | 0.90 | 1.05 | +0.04 | +4.21% | 1,111 | 3,359 | 37.40% |
| COPX240517C00049000 | 2024-05-10 2:00PM EDT | 49.00 | 0.62 | 0.50 | 0.65 | +0.07 | +12.73% | 4,051 | 260 | 37.89% |
| COPX240517C00050000 | 2024-05-10 3:27PM EDT | 50.00 | 0.33 | 0.25 | 0.40 | +0.06 | +22.22% | 156 | 219 | 39.26% |
| COPX240517C00051000 | 2024-05-10 2:00PM EDT | 51.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 12 | 1 | 38.18% |
| COPX240517C00052000 | 2024-05-10 3:30PM EDT | 52.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 2 | 1 | 42.58% |
PutsforMay 17, 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 | 136.33% |
| COPX240517P00034000 | 2024-03-15 11:33AM EDT | 34.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 40 | 132.42% |
| COPX240517P00035000 | 2024-04-26 12:18PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 95.31% |
| COPX240517P00036000 | 2024-04-23 1:10PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 113.67% |
| COPX240517P00037000 | 2024-05-09 10:51AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 104.49% |
| COPX240517P00038000 | 2024-04-26 11:31AM EDT | 38.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 95.70% |
| COPX240517P00039000 | 2024-05-06 10:51AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 98 | 86.72% |
| COPX240517P00040000 | 2024-05-06 3:12PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 190 | 58.59% |
| COPX240517P00041000 | 2024-05-09 9:37AM EDT | 41.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 37 | 69.53% |
| COPX240517P00042000 | 2024-05-10 3:04PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 83 | 680 | 57.81% |
| COPX240517P00043000 | 2024-05-09 10:58AM EDT | 43.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 65 | 54.69% |
| COPX240517P00044000 | 2024-05-09 1:12PM EDT | 44.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 94 | 45.90% |
| COPX240517P00045000 | 2024-05-10 11:32AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 273 | 40.33% |
| COPX240517P00046000 | 2024-05-10 9:30AM EDT | 46.00 | 0.20 | 0.25 | 0.35 | -0.55 | -73.33% | 3 | 185 | 38.18% |
| COPX240517P00047000 | 2024-05-10 3:56PM EDT | 47.00 | 0.60 | 0.50 | 0.65 | +0.01 | +1.69% | 9 | 44 | 38.14% |
| COPX240517P00048000 | 2024-05-10 3:44PM EDT | 48.00 | 0.95 | 0.95 | 1.15 | -0.44 | -31.65% | 8 | 21 | 40.23% |
| COPX240517P00049000 | 2024-05-10 9:34AM EDT | 49.00 | 1.55 | 1.50 | 1.65 | -1.75 | -53.03% | 26 | 13 | 37.11% |
| COPX240517P00050000 | 2024-05-08 11:27AM EDT | 50.00 | 3.40 | 2.25 | 2.50 | 0.00 | - | 49 | 49 | 42.77% |
| COPX240517P00051000 | 2024-05-03 1:41PM EDT | 51.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | 5 | 5 | 42.77% |
© 2024 Yahoo. All rights reserved.