Copa Holdings, S.A. (CPA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517C00065000 | 2023-10-31 12:42PM EDT | 65.00 | 19.60 | 27.20 | 32.00 | 0.00 | - | 5 | 5 | 0.00% |
| CPA240517C00075000 | 2023-11-06 11:29AM EDT | 75.00 | 17.10 | 22.90 | 24.90 | 0.00 | - | - | 5 | 0.00% |
| CPA240517C00080000 | 2024-01-04 4:57PM EDT | 80.00 | 22.50 | 18.70 | 22.20 | 0.00 | - | 1 | 67 | 60.60% |
| CPA240517C00085000 | 2023-12-21 4:43PM EDT | 85.00 | 23.00 | 9.70 | 12.30 | 0.00 | - | 1 | 18 | 0.00% |
| CPA240517C00090000 | 2024-04-18 11:13AM EDT | 90.00 | 12.65 | 11.20 | 14.30 | 0.00 | - | 4 | 136 | 65.85% |
| CPA240517C00095000 | 2024-04-18 3:51PM EDT | 95.00 | 7.60 | 7.30 | 10.90 | 0.00 | - | 3 | 63 | 65.11% |
| CPA240517C00100000 | 2024-04-19 1:37PM EDT | 100.00 | 5.50 | 5.30 | 6.80 | +1.00 | +22.22% | 5 | 94 | 53.20% |
| CPA240517C00105000 | 2024-04-19 1:38PM EDT | 105.00 | 3.12 | 2.85 | 3.10 | +0.62 | +24.80% | 7 | 92 | 40.04% |
| CPA240517C00110000 | 2024-04-19 9:42AM EDT | 110.00 | 1.50 | 1.40 | 2.10 | +0.30 | +25.00% | 6 | 155 | 44.87% |
| CPA240517C00115000 | 2024-04-19 10:18AM EDT | 115.00 | 0.60 | 0.65 | 3.20 | +0.03 | +5.26% | 2 | 32 | 54.71% |
| CPA240517C00120000 | 2024-04-12 2:27PM EDT | 120.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 6 | 67 | 40.92% |
| CPA240517C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 48.34% |
| CPA240517C00130000 | 2024-03-14 9:53AM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 54.44% |
| CPA240517C00140000 | 2023-11-15 10:42AM EDT | 140.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | - | 5 | 73.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517P00045000 | 2023-11-13 3:33PM EDT | 45.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | - | 8 | 201.47% |
| CPA240517P00050000 | 2023-11-13 3:33PM EDT | 50.00 | 1.06 | 0.00 | 2.40 | 0.00 | - | - | 4 | 179.64% |
| CPA240517P00055000 | 2023-10-10 10:14AM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| CPA240517P00060000 | 2024-02-08 11:49AM EDT | 60.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 108.69% |
| CPA240517P00065000 | 2024-03-04 12:02PM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 94.34% |
| CPA240517P00070000 | 2024-04-15 12:45PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 82.03% |
| CPA240517P00075000 | 2024-04-17 2:16PM EDT | 75.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 119 | 55.86% |
| CPA240517P00080000 | 2024-04-18 9:35AM EDT | 80.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 211 | 51.66% |
| CPA240517P00085000 | 2024-04-19 1:41PM EDT | 85.00 | 0.45 | 0.20 | 0.55 | -0.05 | -10.00% | 1 | 207 | 49.02% |
| CPA240517P00090000 | 2024-04-17 10:51AM EDT | 90.00 | 1.75 | 0.65 | 1.00 | 0.00 | - | 8 | 334 | 44.51% |
| CPA240517P00095000 | 2024-04-19 3:19PM EDT | 95.00 | 1.80 | 1.70 | 2.00 | -1.10 | -37.93% | 3 | 103 | 42.26% |
| CPA240517P00100000 | 2024-04-19 3:25PM EDT | 100.00 | 3.50 | 2.25 | 3.70 | -0.10 | -2.78% | 4 | 53 | 40.32% |
| CPA240517P00105000 | 2024-04-12 10:32AM EDT | 105.00 | 8.04 | 5.80 | 6.40 | 0.00 | - | 12 | 23 | 39.87% |
| CPA240517P00110000 | 2024-04-04 1:43PM EDT | 110.00 | 6.70 | 9.00 | 10.10 | 0.00 | - | 1 | 1 | 41.48% |
© 2024 Yahoo. All rights reserved.