Copa Holdings, S.A. (CPA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA241115C00075000 | 2024-05-23 11:44AM EDT | 75.00 | 26.17 | 24.00 | 27.00 | 0.00 | - | - | 3 | 56.26% |
| CPA241115C00080000 | 2024-04-23 10:54AM EDT | 80.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CPA241115C00085000 | 2024-05-21 10:26AM EDT | 85.00 | 21.82 | 16.00 | 17.40 | 0.00 | - | 3 | 2 | 41.27% |
| CPA241115C00090000 | 2024-04-30 1:41PM EDT | 90.00 | 12.60 | 12.60 | 14.90 | 0.00 | - | 1 | 1 | 43.21% |
| CPA241115C00095000 | 2024-05-24 1:31PM EDT | 95.00 | 10.50 | 9.30 | 10.90 | 0.00 | - | 1 | 3 | 37.55% |
| CPA241115C00100000 | 2024-05-31 2:18PM EDT | 100.00 | 7.50 | 6.60 | 8.30 | 0.00 | - | 2 | 45 | 36.13% |
| CPA241115C00105000 | 2024-05-31 2:24PM EDT | 105.00 | 5.60 | 4.70 | 6.30 | -0.50 | -8.20% | 2 | 22 | 35.52% |
| CPA241115C00110000 | 2024-05-31 2:12PM EDT | 110.00 | 4.10 | 3.30 | 4.40 | -0.84 | -17.00% | 2 | 38 | 33.78% |
| CPA241115C00115000 | 2024-05-30 2:11PM EDT | 115.00 | 3.10 | 2.30 | 3.50 | +0.12 | +4.03% | 1 | 29 | 34.85% |
| CPA241115C00120000 | 2024-05-24 3:50PM EDT | 120.00 | 2.03 | 1.65 | 2.80 | -0.47 | -18.80% | 1 | 211 | 35.85% |
| CPA241115C00125000 | 2024-05-23 9:32AM EDT | 125.00 | 1.40 | 1.10 | 2.30 | 0.00 | - | 1 | 9 | 37.05% |
| CPA241115C00130000 | 2024-05-28 12:11PM EDT | 130.00 | 1.25 | 0.85 | 2.65 | 0.00 | - | 1 | 10 | 42.52% |
| CPA241115C00135000 | 2024-05-24 9:30AM EDT | 135.00 | 1.15 | 0.45 | 2.95 | 0.00 | - | 1 | 5 | 47.52% |
| CPA241115C00140000 | 2024-05-14 1:54PM EDT | 140.00 | 2.00 | 0.35 | 2.35 | 0.00 | - | 3 | 6 | 47.17% |
| CPA241115C00145000 | 2024-04-17 3:45PM EDT | 145.00 | 1.03 | 0.65 | 3.10 | 0.00 | - | 4 | 5 | 54.53% |
| CPA241115C00150000 | 2024-05-17 10:13AM EDT | 150.00 | 1.39 | 0.25 | 2.10 | 0.00 | - | 1 | 3 | 51.14% |
| CPA241115C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.75 | 0.10 | 2.10 | 0.00 | - | - | 1 | 53.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA241115P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 0.60 | 0.00 | 2.80 | 0.00 | - | - | 1 | 72.95% |
| CPA241115P00060000 | 2024-03-15 9:30AM EDT | 60.00 | 0.85 | 0.25 | 3.00 | 0.00 | - | - | 1 | 58.52% |
| CPA241115P00065000 | 2024-05-01 9:38AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPA241115P00070000 | 2024-05-24 9:30AM EDT | 70.00 | 1.55 | 0.85 | 3.40 | 0.00 | - | 1 | 3 | 56.54% |
| CPA241115P00075000 | 2024-05-29 2:09PM EDT | 75.00 | 2.18 | 1.55 | 1.85 | 0.00 | - | 1 | 11 | 38.36% |
| CPA241115P00080000 | 2024-04-05 9:30AM EDT | 80.00 | 3.40 | 0.75 | 4.60 | 0.00 | - | 1 | 2 | 46.89% |
| CPA241115P00085000 | 2024-05-30 3:05PM EDT | 85.00 | 3.50 | 2.80 | 3.90 | +0.40 | +12.90% | 1 | 3 | 35.33% |
| CPA241115P00090000 | 2024-05-30 9:41AM EDT | 90.00 | 5.00 | 4.40 | 5.60 | 0.00 | - | 100 | 288 | 34.61% |
| CPA241115P00095000 | 2024-05-30 3:29PM EDT | 95.00 | 6.80 | 5.90 | 7.70 | 0.00 | - | 50 | 49 | 33.80% |
| CPA241115P00100000 | 2024-05-23 3:56PM EDT | 100.00 | 9.30 | 8.40 | 10.20 | 0.00 | - | 7 | 25 | 32.84% |
| CPA241115P00105000 | 2024-05-30 2:05PM EDT | 105.00 | 12.10 | 10.70 | 14.80 | 0.00 | - | 3 | 3 | 38.36% |
| CPA241115P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 11.50 | 14.90 | 18.10 | 0.00 | - | 2 | 4 | 37.62% |
© 2024 Yahoo. All rights reserved.