United States Copper Index Fund, LP (CPER)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER240719C00015000 | 2023-12-08 10:31AM EDT | 15.00 | 9.10 | 6.60 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| CPER240719C00017000 | 2024-04-26 9:30AM EDT | 17.00 | 11.50 | 11.30 | 13.30 | 0.00 | - | 1 | 0 | 294.82% |
| CPER240719C00019000 | 2023-12-12 10:30AM EDT | 19.00 | 5.00 | 2.50 | 7.00 | 0.00 | - | 1 | 3 | 0.00% |
| CPER240719C00020000 | 2024-04-29 11:37AM EDT | 20.00 | 8.93 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 221.78% |
| CPER240719C00021000 | 2024-04-19 1:45PM EDT | 21.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CPER240719C00022000 | 2024-06-25 2:42PM EDT | 22.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPER240719C00023000 | 2024-06-27 2:24PM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPER240719C00024000 | 2024-06-27 10:46AM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPER240719C00025000 | 2024-06-20 11:29AM EDT | 25.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPER240719C00026000 | 2024-06-27 11:45AM EDT | 26.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CPER240719C00027000 | 2024-06-27 2:26PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| CPER240719C00028000 | 2024-06-27 1:30PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CPER240719C00029000 | 2024-06-27 1:30PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CPER240719C00030000 | 2024-06-27 2:48PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CPER240719C00031000 | 2024-06-26 9:30AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPER240719C00032000 | 2024-06-26 10:06AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPER240719C00033000 | 2024-06-27 9:53AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPER240719C00034000 | 2024-06-24 1:25PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER240719P00015000 | 2024-05-22 9:48AM EDT | 15.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 140.23% |
| CPER240719P00018000 | 2024-04-22 11:34AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CPER240719P00019000 | 2024-02-21 12:51PM EDT | 19.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 90.43% |
| CPER240719P00020000 | 2024-04-09 10:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 23 | 26 | 71.48% |
| CPER240719P00021000 | 2024-05-08 12:06PM EDT | 21.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 68.75% |
| CPER240719P00022000 | 2024-04-15 2:58PM EDT | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 70 | 58.40% |
| CPER240719P00023000 | 2024-05-08 12:06PM EDT | 23.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 63 | 50.59% |
| CPER240719P00024000 | 2024-06-07 3:15PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPER240719P00025000 | 2024-06-26 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPER240719P00026000 | 2024-06-27 12:02PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CPER240719P00027000 | 2024-06-27 3:34PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| CPER240719P00028000 | 2024-06-27 2:48PM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CPER240719P00029000 | 2024-06-27 3:55PM EDT | 29.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPER240719P00030000 | 2024-06-24 3:39PM EDT | 30.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CPER240719P00031000 | 2024-06-12 11:35AM EDT | 31.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPER240719P00032000 | 2024-06-17 10:42AM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPER240719P00033000 | 2024-05-23 3:38PM EDT | 33.00 | 4.00 | 4.50 | 6.40 | 0.00 | - | 1 | 2 | 71.68% |
© 2024 Yahoo. All rights reserved.