Copa Holdings, S.A. (CPA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240816C00050000 | 2024-04-29 12:30PM EDT | 50.00 | 48.45 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 63.97% |
| CPA240816C00060000 | 2024-04-12 3:55PM EDT | 60.00 | 37.20 | 35.20 | 40.00 | 0.00 | - | 2 | 0 | 85.42% |
| CPA240816C00070000 | 2024-03-21 10:25AM EDT | 70.00 | 36.12 | 30.00 | 34.90 | 0.00 | - | 1 | 1 | 84.25% |
| CPA240816C00080000 | 2024-04-15 10:46AM EDT | 80.00 | 18.90 | 16.70 | 21.00 | 0.00 | - | 1 | 3 | 52.69% |
| CPA240816C00090000 | 2024-04-04 3:14PM EDT | 90.00 | 15.91 | 9.60 | 13.50 | 0.00 | - | 20 | 24 | 46.45% |
| CPA240816C00095000 | 2024-04-11 10:11AM EDT | 95.00 | 11.80 | 6.80 | 9.50 | 0.00 | - | 1 | 17 | 39.89% |
| CPA240816C00100000 | 2024-04-22 9:33AM EDT | 100.00 | 8.50 | 4.30 | 7.10 | 0.00 | - | 3 | 50 | 39.28% |
| CPA240816C00105000 | 2024-04-29 12:05PM EDT | 105.00 | 4.30 | 2.30 | 5.00 | 0.00 | - | 200 | 258 | 37.92% |
| CPA240816C00110000 | 2024-05-01 1:06PM EDT | 110.00 | 2.50 | 1.70 | 3.40 | +0.23 | +10.13% | 1 | 139 | 36.82% |
| CPA240816C00115000 | 2024-04-30 1:55PM EDT | 115.00 | 1.70 | 0.80 | 2.75 | 0.00 | - | 2 | 66 | 39.12% |
| CPA240816C00120000 | 2024-04-29 12:02PM EDT | 120.00 | 1.20 | 0.60 | 2.75 | 0.00 | - | 2 | 39 | 44.43% |
| CPA240816C00125000 | 2024-04-30 12:44PM EDT | 125.00 | 0.70 | 0.40 | 2.80 | 0.00 | - | 1 | 22 | 49.63% |
| CPA240816C00130000 | 2024-04-09 2:43PM EDT | 130.00 | 1.42 | 0.30 | 2.30 | 0.00 | - | 1 | 6 | 50.65% |
| CPA240816C00135000 | 2024-04-24 11:47AM EDT | 135.00 | 0.48 | 0.15 | 2.05 | 0.00 | - | 6 | 18 | 52.82% |
| CPA240816C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 0.35 | 0.10 | 2.45 | 0.00 | - | 4 | 15 | 59.72% |
| CPA240816C00145000 | 2024-03-19 3:24PM EDT | 145.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 46.90% |
| CPA240816C00150000 | 2024-03-21 2:12PM EDT | 150.00 | 1.25 | 0.10 | 2.40 | 0.00 | - | 2 | 8 | 55.91% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240816P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 75.71% |
| CPA240816P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 2 | 60.16% |
| CPA240816P00070000 | 2024-04-02 10:51AM EDT | 70.00 | 0.90 | 0.35 | 2.70 | 0.00 | - | 1 | 7 | 53.69% |
| CPA240816P00075000 | 2024-04-23 10:12AM EDT | 75.00 | 1.00 | 0.85 | 3.00 | 0.00 | - | 1 | 209 | 57.75% |
| CPA240816P00080000 | 2024-04-29 11:50AM EDT | 80.00 | 1.63 | 0.85 | 3.50 | 0.00 | - | 3 | 12 | 51.69% |
| CPA240816P00085000 | 2024-04-30 11:29AM EDT | 85.00 | 2.70 | 0.65 | 4.10 | 0.00 | - | 2 | 221 | 45.64% |
| CPA240816P00090000 | 2024-04-08 2:49PM EDT | 90.00 | 3.20 | 2.40 | 5.90 | 0.00 | - | 1 | 12 | 45.15% |
| CPA240816P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 4.70 | 4.00 | 7.70 | 0.00 | - | 1 | 19 | 42.58% |
| CPA240816P00100000 | 2024-04-16 9:43AM EDT | 100.00 | 10.73 | 6.80 | 10.30 | 0.00 | - | 12 | 70 | 41.92% |
| CPA240816P00105000 | 2024-04-12 1:23PM EDT | 105.00 | 12.40 | 9.50 | 13.40 | 0.00 | - | 10 | 11 | 41.60% |
| CPA240816P00110000 | 2024-01-24 11:56AM EDT | 110.00 | 17.40 | 13.50 | 17.60 | 0.00 | - | 2 | 5 | 44.97% |
© 2024 Yahoo. All rights reserved.