Copa Holdings, S.A. (CPA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 46.60 | 51.50 | 0.00 | - | 1 | 0 | 115.63% |
| CPA240816C00060000 | 2024-05-23 3:55PM EDT | 60.00 | 38.41 | 36.50 | 40.20 | 0.00 | - | 3 | 0 | 78.13% |
| CPA240816C00070000 | 2024-03-21 10:25AM EDT | 70.00 | 36.12 | 30.00 | 34.90 | 0.00 | - | 1 | 1 | 100.20% |
| CPA240816C00080000 | 2024-05-31 10:33AM EDT | 80.00 | 19.80 | 17.00 | 19.70 | -0.80 | -3.88% | 100 | 2 | 52.17% |
| CPA240816C00090000 | 2024-05-31 9:49AM EDT | 90.00 | 11.20 | 10.70 | 11.30 | +1.20 | +12.00% | 117 | 381 | 41.52% |
| CPA240816C00095000 | 2024-05-29 11:41AM EDT | 95.00 | 7.50 | 7.30 | 7.90 | 0.00 | - | 4 | 17 | 38.23% |
| CPA240816C00100000 | 2024-05-31 3:31PM EDT | 100.00 | 4.85 | 4.70 | 5.20 | +0.25 | +5.43% | 6 | 61 | 35.96% |
| CPA240816C00105000 | 2024-05-24 11:39AM EDT | 105.00 | 3.50 | 2.80 | 3.40 | 0.00 | - | 8 | 271 | 35.50% |
| CPA240816C00110000 | 2024-05-20 12:19PM EDT | 110.00 | 5.20 | 1.65 | 2.05 | 0.00 | - | 27 | 178 | 34.56% |
| CPA240816C00115000 | 2024-05-30 1:09PM EDT | 115.00 | 1.10 | 0.95 | 1.20 | -0.05 | -4.35% | 1 | 357 | 34.11% |
| CPA240816C00120000 | 2024-05-23 1:18PM EDT | 120.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 10 | 36 | 34.72% |
| CPA240816C00125000 | 2024-05-24 10:15AM EDT | 125.00 | 0.46 | 0.30 | 0.60 | 0.00 | - | 1 | 35 | 37.35% |
| CPA240816C00130000 | 2024-05-16 10:55AM EDT | 130.00 | 1.00 | 0.15 | 1.60 | 0.00 | - | 3 | 7 | 53.49% |
| CPA240816C00135000 | 2024-05-13 10:14AM EDT | 135.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 47.90% |
| CPA240816C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| CPA240816C00145000 | 2024-03-19 3:24PM EDT | 145.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 55.42% |
| CPA240816C00150000 | 2024-03-21 2:12PM EDT | 150.00 | 1.25 | 0.10 | 2.40 | 0.00 | - | 2 | 8 | 66.06% |
| CPA240816C00160000 | 2024-05-24 10:30AM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 71.24% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240816P00050000 | 2024-05-23 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 101 | 67.77% |
| CPA240816P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 89.11% |
| CPA240816P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 2 | 70.75% |
| CPA240816P00070000 | 2024-04-02 10:51AM EDT | 70.00 | 0.90 | 0.35 | 2.10 | 0.00 | - | 1 | 7 | 59.16% |
| CPA240816P00075000 | 2024-05-22 11:15AM EDT | 75.00 | 0.60 | 0.50 | 0.85 | 0.00 | - | 1 | 208 | 44.61% |
| CPA240816P00080000 | 2024-05-29 2:08PM EDT | 80.00 | 1.05 | 0.80 | 1.25 | 0.00 | - | 1 | 11 | 40.60% |
| CPA240816P00085000 | 2024-05-16 3:26PM EDT | 85.00 | 1.02 | 1.30 | 1.95 | 0.00 | - | 4 | 218 | 37.55% |
| CPA240816P00090000 | 2024-05-24 12:25PM EDT | 90.00 | 2.35 | 2.25 | 2.85 | 0.00 | - | 1 | 16 | 33.62% |
| CPA240816P00095000 | 2024-05-30 10:02AM EDT | 95.00 | 4.24 | 4.00 | 4.40 | 0.00 | - | 2 | 134 | 30.93% |
| CPA240816P00100000 | 2024-05-29 12:21PM EDT | 100.00 | 6.45 | 6.20 | 6.80 | -0.35 | -5.15% | 3 | 82 | 29.36% |
| CPA240816P00105000 | 2024-05-29 10:24AM EDT | 105.00 | 9.72 | 9.10 | 10.50 | 0.00 | - | 2 | 17 | 31.40% |
| CPA240816P00110000 | 2024-05-22 9:39AM EDT | 110.00 | 9.20 | 12.30 | 13.80 | 0.00 | - | 1 | 42 | 26.61% |
| CPA240816P00120000 | 2024-05-17 11:29AM EDT | 120.00 | 13.20 | 20.80 | 24.50 | 0.00 | - | 15 | 15 | 44.50% |
© 2024 Yahoo. All rights reserved.