United States Copper Index Fund, LP (CPER)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER240621C00025000 | 2024-06-07 3:38PM EDT | 25.00 | 2.50 | 1.90 | 3.70 | 0.00 | - | 340 | 134 | 64.06% |
| CPER240621C00026000 | 2024-06-07 11:46AM EDT | 26.00 | 1.65 | 0.00 | 1.90 | 0.00 | - | 200 | 225 | 56.84% |
| CPER240621C00027000 | 2024-06-14 3:00PM EDT | 27.00 | 0.88 | 0.60 | 1.20 | +0.10 | +12.82% | 84 | 206 | 57.81% |
| CPER240621C00028000 | 2024-06-14 3:56PM EDT | 28.00 | 0.25 | 0.25 | 0.40 | -0.25 | -50.00% | 17 | 214 | 37.99% |
| CPER240621C00029000 | 2024-06-13 1:18PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 787 | 34.96% |
| CPER240621C00030000 | 2024-06-14 2:47PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 12 | 418 | 57.62% |
| CPER240621C00031000 | 2024-06-14 10:52AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 907 | 55.47% |
| CPER240621C00032000 | 2024-06-10 10:59AM EDT | 32.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 315 | 78.13% |
| CPER240621C00033000 | 2024-06-12 1:23PM EDT | 33.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 69.53% |
| CPER240621C00034000 | 2024-06-07 1:55PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 46 | 79.69% |
| CPER240621C00035000 | 2024-05-29 10:53AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 118.36% |
| CPER240621C00036000 | 2024-06-05 3:14PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 96.88% |
| CPER240621C00037000 | 2024-05-23 10:47AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 86 | 117.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER240621P00025000 | 2024-05-22 10:12AM EDT | 25.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 66.41% |
| CPER240621P00026000 | 2024-06-13 11:46AM EDT | 26.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 166 | 50.20% |
| CPER240621P00027000 | 2024-06-14 1:52PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | -0.01 | -6.25% | 2 | 1,834 | 37.50% |
| CPER240621P00028000 | 2024-06-14 3:29PM EDT | 28.00 | 0.50 | 0.30 | 0.65 | -0.13 | -20.63% | 4 | 355 | 33.59% |
| CPER240621P00029000 | 2024-06-12 2:00PM EDT | 29.00 | 1.29 | 1.20 | 1.45 | 0.00 | - | 1 | 359 | 39.45% |
| CPER240621P00030000 | 2024-06-12 9:32AM EDT | 30.00 | 1.83 | 2.15 | 2.65 | 0.00 | - | 2 | 194 | 77.54% |
| CPER240621P00031000 | 2024-06-13 2:27PM EDT | 31.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 5 | 78 | 53.13% |
| CPER240621P00032000 | 2024-06-10 3:48PM EDT | 32.00 | 3.80 | 3.50 | 5.10 | 0.00 | - | 6 | 2 | 153.91% |
| CPER240621P00034000 | 2024-05-21 11:35AM EDT | 34.00 | 3.00 | 4.30 | 8.60 | 0.00 | - | - | 4 | 110.16% |
© 2024 Yahoo. All rights reserved.