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 | 117.43% |
| CPA240517C00080000 | 2024-01-04 4:57PM EDT | 80.00 | 22.50 | 18.70 | 22.20 | 0.00 | - | 1 | 67 | 126.54% |
| 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 | 6.80 | 8.90 | 0.00 | - | 4 | 136 | 54.39% |
| CPA240517C00095000 | 2024-05-01 11:06AM EDT | 95.00 | 5.00 | 4.60 | 5.00 | -0.34 | -6.37% | 2 | 70 | 46.17% |
| CPA240517C00100000 | 2024-05-01 12:20PM EDT | 100.00 | 1.95 | 2.15 | 2.40 | -0.35 | -15.22% | 4 | 79 | 43.34% |
| CPA240517C00105000 | 2024-05-01 2:32PM EDT | 105.00 | 1.00 | 0.85 | 1.80 | +0.19 | +23.46% | 3 | 111 | 55.20% |
| CPA240517C00110000 | 2024-05-01 3:46PM EDT | 110.00 | 0.35 | 0.30 | 0.45 | -0.08 | -18.60% | 3 | 200 | 45.07% |
| CPA240517C00115000 | 2024-04-23 3:12PM EDT | 115.00 | 0.56 | 0.05 | 1.20 | 0.00 | - | 1 | 44 | 61.43% |
| CPA240517C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 68 | 66.06% |
| CPA240517C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 65.33% |
| CPA240517C00130000 | 2024-04-26 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 55.08% |
| CPA240517C00140000 | 2023-11-15 10:42AM EDT | 140.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | - | 5 | 107.96% |
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 | 256.74% |
| CPA240517P00050000 | 2023-11-13 3:33PM EDT | 50.00 | 1.06 | 0.00 | 2.40 | 0.00 | - | - | 4 | 227.64% |
| 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 | 134.57% |
| CPA240517P00065000 | 2024-03-04 12:02PM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 115.43% |
| CPA240517P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 43 | 127.73% |
| CPA240517P00075000 | 2024-04-17 2:16PM EDT | 75.00 | 0.20 | 0.05 | 2.35 | 0.00 | - | 10 | 119 | 108.40% |
| CPA240517P00080000 | 2024-04-30 1:30PM EDT | 80.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 1 | 212 | 59.77% |
| CPA240517P00085000 | 2024-04-26 1:25PM EDT | 85.00 | 0.47 | 0.30 | 0.55 | 0.00 | - | 1 | 214 | 53.27% |
| CPA240517P00090000 | 2024-05-01 2:44PM EDT | 90.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 405 | 46.83% |
| CPA240517P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 2.40 | 2.20 | 2.50 | 0.00 | - | 5 | 134 | 44.24% |
| CPA240517P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 5.63 | 4.60 | 5.00 | +1.73 | +44.36% | 1 | 53 | 42.70% |
| CPA240517P00105000 | 2024-04-26 3:08PM EDT | 105.00 | 7.50 | 8.00 | 9.10 | 0.00 | - | 1 | 23 | 49.95% |
| CPA240517P00110000 | 2024-04-04 1:43PM EDT | 110.00 | 6.70 | 11.10 | 14.30 | 0.00 | - | 1 | 1 | 68.95% |
© 2024 Yahoo. All rights reserved.