Copa Holdings, S.A. (CPA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA230217C00065000 | 2022-12-21 2:19PM EST | 65.00 | 21.00 | 25.10 | 28.30 | 0.00 | - | 1 | 2 | 121.78% |
| CPA230217C00070000 | 2022-10-04 9:32AM EST | 70.00 | 9.00 | 8.60 | 10.50 | 0.00 | - | 3 | 5 | 0.00% |
| CPA230217C00075000 | 2023-01-17 12:50PM EST | 75.00 | 17.40 | 14.90 | 17.00 | 0.00 | - | 10 | 313 | 60.69% |
| CPA230217C00080000 | 2023-01-27 2:36PM EST | 80.00 | 12.20 | 10.30 | 13.10 | -1.35 | -9.96% | 6 | 40 | 60.79% |
| CPA230217C00085000 | 2023-01-18 9:35AM EST | 85.00 | 10.00 | 6.80 | 8.20 | 0.00 | - | 1 | 6 | 52.59% |
| CPA230217C00090000 | 2023-01-27 10:11AM EST | 90.00 | 4.40 | 2.80 | 4.40 | -0.80 | -15.38% | 3 | 56 | 50.56% |
| CPA230217C00095000 | 2023-01-25 3:44PM EST | 95.00 | 2.20 | 1.30 | 2.15 | 0.00 | - | 8 | 61 | 47.51% |
| CPA230217C00100000 | 2023-01-26 10:40AM EST | 100.00 | 1.14 | 0.50 | 1.20 | 0.00 | - | 1 | 112 | 51.05% |
| CPA230217C00105000 | 2023-01-24 3:38PM EST | 105.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 4 | 16 | 57.62% |
| CPA230217C00110000 | 2022-11-02 8:30AM EST | 110.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 62.99% |
| CPA230217C00115000 | 2023-01-03 9:30AM EST | 115.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 74.66% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA230217P00035000 | 2022-07-20 2:32PM EST | 35.00 | 1.00 | 0.40 | 0.90 | 0.00 | - | - | 2 | 252.44% |
| CPA230217P00040000 | 2022-09-29 8:31AM EST | 40.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 253.13% |
| CPA230217P00045000 | 2022-08-08 8:30AM EST | 45.00 | 1.40 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 242.73% |
| CPA230217P00055000 | 2022-10-04 12:40PM EST | 55.00 | 2.20 | 0.35 | 2.60 | 0.00 | - | 1 | 2 | 177.05% |
| CPA230217P00060000 | 2022-11-30 10:56AM EST | 60.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 15 | 23 | 140.23% |
| CPA230217P00065000 | 2022-11-23 9:30AM EST | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CPA230217P00070000 | 2022-11-01 12:02PM EST | 70.00 | 4.00 | 0.85 | 1.75 | 0.00 | - | 10 | 11 | 103.08% |
| CPA230217P00075000 | 2023-01-13 9:43AM EST | 75.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 67.29% |
| CPA230217P00080000 | 2023-01-27 2:36PM EST | 80.00 | 0.65 | 0.30 | 1.50 | -0.65 | -50.00% | 4 | 6 | 54.59% |
| CPA230217P00085000 | 2023-01-24 2:35PM EST | 85.00 | 2.30 | 1.45 | 2.60 | 0.00 | - | 2 | 6 | 52.81% |
| CPA230217P00090000 | 2023-01-27 11:34AM EST | 90.00 | 3.00 | 2.95 | 3.50 | -0.20 | -6.25% | 3 | 18 | 45.56% |
| CPA230217P00110000 | 2022-11-10 11:11AM EST | 110.00 | 32.40 | 26.80 | 29.50 | 0.00 | - | 2 | 0 | 183.89% |
© 2023 Yahoo. All rights reserved.
