United States Copper Index Fund, LP (CPER)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER250117C00020000 | 2024-08-22 3:58PM EDT | 20.00 | 6.10 | 5.30 | 9.30 | 0.00 | - | 8 | 32 | 63.23% |
| CPER250117C00022000 | 2024-09-20 10:07AM EDT | 22.00 | 5.10 | 6.50 | 7.00 | 0.00 | - | 1 | 16 | 41.50% |
| CPER250117C00023000 | 2024-09-09 9:52AM EDT | 23.00 | 3.00 | 5.30 | 6.80 | 0.00 | - | 5 | 11 | 56.98% |
| CPER250117C00024000 | 2024-09-20 3:01PM EDT | 24.00 | 3.50 | 4.60 | 6.90 | 0.00 | - | 1 | 46 | 72.46% |
| CPER250117C00025000 | 2024-09-25 10:37AM EDT | 25.00 | 3.64 | 3.50 | 4.60 | 0.00 | - | 3 | 124 | 39.70% |
| CPER250117C00026000 | 2024-09-26 9:30AM EDT | 26.00 | 3.07 | 3.00 | 3.40 | 0.00 | - | 3 | 120 | 29.47% |
| CPER250117C00027000 | 2024-09-27 3:26PM EDT | 27.00 | 2.51 | 2.35 | 2.60 | -0.24 | -8.73% | 11 | 307 | 26.91% |
| CPER250117C00028000 | 2024-09-27 3:34PM EDT | 28.00 | 1.95 | 1.85 | 2.00 | -0.05 | -2.50% | 1 | 159 | 26.56% |
| CPER250117C00029000 | 2024-09-26 10:29AM EDT | 29.00 | 1.50 | 1.25 | 2.50 | +0.09 | +6.38% | 2 | 216 | 42.11% |
| CPER250117C00030000 | 2024-09-26 1:24PM EDT | 30.00 | 1.15 | 0.85 | 1.15 | 0.00 | - | 8 | 223 | 26.98% |
| CPER250117C00031000 | 2024-09-27 12:23PM EDT | 31.00 | 0.78 | 0.35 | 0.90 | -0.07 | -8.24% | 50 | 55 | 28.03% |
| CPER250117C00032000 | 2024-09-27 12:24PM EDT | 32.00 | 0.60 | 0.40 | 0.60 | +0.25 | +71.43% | 80 | 62 | 26.95% |
| CPER250117C00033000 | 2024-08-05 10:24AM EDT | 33.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 22.66% |
| CPER250117C00034000 | 2024-09-11 12:28PM EDT | 34.00 | 0.08 | 0.10 | 0.40 | 0.00 | - | 1 | 30 | 29.88% |
| CPER250117C00035000 | 2024-09-19 2:52PM EDT | 35.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 6 | 151 | 30.27% |
| CPER250117C00036000 | 2024-05-24 11:14AM EDT | 36.00 | 1.35 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 47.66% |
| CPER250117C00037000 | 2024-07-12 1:17PM EDT | 37.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 35.84% |
| CPER250117C00038000 | 2024-06-10 1:48PM EDT | 38.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 5 | 9 | 46.92% |
| CPER250117C00039000 | 2024-08-27 1:25PM EDT | 39.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 58.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER250117P00020000 | 2024-07-26 3:56PM EDT | 20.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 49.90% |
| CPER250117P00021000 | 2024-07-16 11:42AM EDT | 21.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 21 | 50.20% |
| CPER250117P00022000 | 2024-09-24 9:54AM EDT | 22.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 37.40% |
| CPER250117P00023000 | 2024-09-24 9:54AM EDT | 23.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | - | 1 | 34.33% |
| CPER250117P00024000 | 2024-09-24 9:34AM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 25.98% |
| CPER250117P00025000 | 2024-09-26 11:35AM EDT | 25.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 4 | 101 | 25.83% |
| CPER250117P00026000 | 2024-09-26 11:37AM EDT | 26.00 | 0.39 | 0.30 | 0.50 | 0.00 | - | 11 | 65 | 24.12% |
| CPER250117P00027000 | 2024-09-20 3:47PM EDT | 27.00 | 0.65 | 0.55 | 0.80 | -0.60 | -48.00% | 37 | 34 | 24.07% |
| CPER250117P00028000 | 2024-09-12 12:55PM EDT | 28.00 | 2.35 | 0.95 | 1.20 | 0.00 | - | 3 | 10 | 23.98% |
| CPER250117P00029000 | 2024-09-25 12:07PM EDT | 29.00 | 1.93 | 1.20 | 1.75 | 0.00 | - | 9 | 31 | 24.56% |
| CPER250117P00030000 | 2024-09-23 9:39AM EDT | 30.00 | 3.30 | 2.00 | 2.35 | 0.00 | - | 2 | 30 | 24.37% |
| CPER250117P00031000 | 2024-09-16 9:33AM EDT | 31.00 | 4.30 | 2.45 | 3.50 | 0.00 | - | 10 | 8 | 32.13% |
| CPER250117P00033000 | 2024-07-08 9:48AM EDT | 33.00 | 4.80 | 7.50 | 9.30 | 0.00 | - | 5 | 0 | 88.67% |
| CPER250117P00034000 | 2024-08-05 10:09AM EDT | 34.00 | 9.30 | 7.50 | 9.60 | 0.00 | - | 3 | 0 | 79.69% |
| CPER250117P00035000 | 2024-07-08 9:48AM EDT | 35.00 | 6.80 | 9.00 | 12.20 | 0.00 | - | 5 | 0 | 100.64% |
| CPER250117P00037000 | 2024-08-28 11:58AM EDT | 37.00 | 10.70 | 7.60 | 9.40 | 0.00 | - | 5 | 0 | 53.76% |
| CPER250117P00040000 | 2024-07-18 10:47AM EDT | 40.00 | 13.20 | 13.40 | 15.30 | 0.00 | - | 6 | 24 | 98.49% |
© 2024 Yahoo. All rights reserved.