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 | 13.70 | 15.80 | 0.00 | - | 1 | 0 | 64.45% |
| CPER241018C00019000 | 2024-04-25 3:38PM EDT | 19.00 | 9.42 | 9.10 | 11.60 | 0.00 | - | - | 7 | 90.23% |
| CPER241018C00020000 | 2024-06-04 2:53PM EDT | 20.00 | 8.14 | 7.00 | 8.90 | 0.00 | - | 3 | 14 | 71.34% |
| CPER241018C00021000 | 2024-04-30 12:55PM EDT | 21.00 | 7.20 | 6.90 | 8.90 | 0.00 | - | 5 | 3 | 64.31% |
| CPER241018C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 9.00 | 5.00 | 6.90 | 0.00 | - | 3 | 9 | 57.47% |
| CPER241018C00023000 | 2024-05-13 3:42PM EDT | 23.00 | 6.75 | 4.10 | 6.30 | 0.00 | - | 1 | 2 | 58.94% |
| CPER241018C00024000 | 2024-06-05 3:27PM EDT | 24.00 | 5.00 | 3.50 | 5.20 | 0.00 | - | 3 | 18 | 50.00% |
| CPER241018C00025000 | 2024-06-10 10:17AM EDT | 25.00 | 3.70 | 2.55 | 4.40 | 0.00 | - | 11 | 152 | 46.61% |
| CPER241018C00026000 | 2024-06-07 10:54AM EDT | 26.00 | 3.00 | 2.50 | 3.60 | 0.00 | - | 10 | 214 | 42.73% |
| CPER241018C00027000 | 2024-06-12 12:00PM EDT | 27.00 | 2.56 | 1.25 | 3.10 | 0.00 | - | 5 | 160 | 43.04% |
| CPER241018C00028000 | 2024-06-14 10:13AM EDT | 28.00 | 1.80 | 0.75 | 2.25 | 0.00 | - | 95 | 209 | 37.01% |
| CPER241018C00029000 | 2024-06-14 12:18PM EDT | 29.00 | 1.40 | 0.50 | 2.10 | -0.15 | -9.68% | 1 | 216 | 40.97% |
| CPER241018C00030000 | 2024-06-14 9:58AM EDT | 30.00 | 0.96 | 0.20 | 1.55 | -0.04 | -4.00% | 1 | 361 | 37.79% |
| CPER241018C00031000 | 2024-06-12 1:52PM EDT | 31.00 | 1.00 | 0.35 | 1.20 | 0.00 | - | 1 | 232 | 36.82% |
| CPER241018C00032000 | 2024-06-12 9:42AM EDT | 32.00 | 0.95 | 0.20 | 1.40 | 0.00 | - | 20 | 189 | 44.53% |
| CPER241018C00033000 | 2024-06-12 2:52PM EDT | 33.00 | 0.60 | 0.05 | 1.15 | 0.00 | - | 5 | 223 | 44.14% |
| CPER241018C00034000 | 2024-06-13 10:52AM EDT | 34.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 42.04% |
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 | 73.24% |
| 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 | 57.32% |
| CPER241018P00020000 | 2024-05-29 11:58AM EDT | 20.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 51.42% |
| CPER241018P00022000 | 2024-06-14 1:38PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | -0.04 | -28.57% | 1 | 26 | 40.14% |
| CPER241018P00023000 | 2024-05-14 10:29AM EDT | 23.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 10 | 68 | 29.10% |
| CPER241018P00024000 | 2024-06-13 12:31PM EDT | 24.00 | 0.31 | 0.30 | 0.40 | 0.00 | - | 20 | 1,955 | 26.91% |
| CPER241018P00025000 | 2024-06-07 3:26PM EDT | 25.00 | 0.60 | 0.30 | 0.90 | 0.00 | - | 2 | 159 | 31.91% |
| CPER241018P00026000 | 2024-06-14 9:52AM EDT | 26.00 | 0.85 | 0.00 | 1.30 | +0.15 | +21.43% | 1 | 65 | 32.52% |
| CPER241018P00027000 | 2024-06-10 10:57AM EDT | 27.00 | 1.25 | 1.00 | 1.35 | 0.00 | - | 1 | 67 | 26.22% |
| CPER241018P00028000 | 2024-06-13 2:12PM EDT | 28.00 | 1.70 | 1.25 | 2.00 | 0.00 | - | 14 | 148 | 28.37% |
| CPER241018P00029000 | 2024-06-07 9:30AM EDT | 29.00 | 2.45 | 1.50 | 3.00 | 0.00 | - | 21 | 262 | 34.62% |
| CPER241018P00030000 | 2024-06-13 3:55PM EDT | 30.00 | 3.08 | 2.30 | 3.40 | 0.00 | - | 16 | 274 | 30.37% |
| CPER241018P00031000 | 2024-06-13 3:24PM EDT | 31.00 | 3.89 | 2.90 | 4.50 | 0.00 | - | 4 | 63 | 36.67% |
| CPER241018P00032000 | 2024-05-28 12:40PM EDT | 32.00 | 3.30 | 3.90 | 5.50 | 0.00 | - | 15 | 2 | 40.94% |
| CPER241018P00034000 | 2024-05-24 10:12AM EDT | 34.00 | 5.09 | 5.60 | 7.20 | 0.00 | - | 6 | 6 | 42.87% |
© 2024 Yahoo. All rights reserved.