United States Copper Index Fund, LP (CPER)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER241018C00013000 | 2024-05-21 1:15PM EDT | 13.00 | 17.70 | 14.20 | 16.10 | 0.00 | - | 1 | 0 | 136.72% |
| CPER241018C00019000 | 2024-04-25 3:38PM EDT | 19.00 | 9.42 | 9.10 | 11.60 | 0.00 | - | - | 7 | 110.89% |
| CPER241018C00020000 | 2024-06-04 2:53PM EDT | 20.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPER241018C00021000 | 2024-04-30 12:55PM EDT | 21.00 | 7.20 | 6.90 | 8.90 | 0.00 | - | 5 | 3 | 82.13% |
| CPER241018C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CPER241018C00023000 | 2024-05-13 3:42PM EDT | 23.00 | 6.75 | 4.10 | 6.30 | 0.00 | - | 1 | 2 | 51.12% |
| CPER241018C00024000 | 2024-06-25 1:53PM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPER241018C00025000 | 2024-06-20 1:15PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CPER241018C00026000 | 2024-06-25 9:30AM EDT | 26.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPER241018C00027000 | 2024-06-27 11:59AM EDT | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| CPER241018C00028000 | 2024-06-27 12:17PM EDT | 28.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CPER241018C00029000 | 2024-06-26 9:30AM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CPER241018C00030000 | 2024-06-27 3:50PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CPER241018C00031000 | 2024-06-27 3:35PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CPER241018C00032000 | 2024-06-26 9:32AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CPER241018C00033000 | 2024-06-25 9:42AM EDT | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPER241018C00034000 | 2024-06-24 11:10AM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER241018P00013000 | 2024-02-29 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 25 | 75.00% |
| CPER241018P00018000 | 2024-04-16 12:01PM EDT | 18.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 25 | 46.78% |
| CPER241018P00019000 | 2024-03-05 4:12PM EDT | 19.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 14 | 57.42% |
| CPER241018P00020000 | 2024-05-29 11:58AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CPER241018P00022000 | 2024-06-25 11:48AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CPER241018P00023000 | 2024-06-24 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPER241018P00024000 | 2024-06-27 9:51AM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CPER241018P00025000 | 2024-06-17 12:18PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CPER241018P00026000 | 2024-06-20 10:21AM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CPER241018P00027000 | 2024-06-27 2:46PM EDT | 27.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CPER241018P00028000 | 2024-06-27 1:07PM EDT | 28.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPER241018P00029000 | 2024-06-25 1:22PM EDT | 29.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPER241018P00030000 | 2024-06-26 10:01AM EDT | 30.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CPER241018P00031000 | 2024-06-13 3:24PM EDT | 31.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPER241018P00032000 | 2024-05-28 12:40PM EDT | 32.00 | 3.30 | 5.00 | 5.30 | 0.00 | - | 15 | 2 | 25.39% |
| CPER241018P00034000 | 2024-05-24 10:12AM EDT | 34.00 | 5.09 | 5.60 | 7.60 | 0.00 | - | 6 | 6 | 40.33% |
© 2024 Yahoo. All rights reserved.