UK markets open in 7 hours 48 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,323.10 -1.10 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,938.20 -766.49 (-1.51%)
Copa Holdings, S.A. (CPA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 130.57% |
| CPA240517C00085000 | 2023-12-21 4:43PM EDT | 85.00 | 23.00 | 9.70 | 12.30 | 0.00 | - | 1 | 18 | 0.00% |
| CPA240517C00090000 | 2024-05-03 9:37AM EDT | 90.00 | 12.40 | 9.10 | 11.70 | 0.00 | - | 1 | 136 | 70.56% |
| CPA240517C00095000 | 2024-05-07 12:27PM EDT | 95.00 | 7.40 | 6.20 | 7.40 | -0.70 | -8.64% | 2 | 70 | 59.72% |
| CPA240517C00100000 | 2024-05-07 3:57PM EDT | 100.00 | 3.80 | 3.60 | 4.10 | -0.30 | -7.32% | 3 | 84 | 51.47% |
| CPA240517C00105000 | 2024-05-07 9:31AM EDT | 105.00 | 2.28 | 1.20 | 1.90 | +0.28 | +14.00% | 3 | 114 | 52.17% |
| CPA240517C00110000 | 2024-05-07 1:29PM EDT | 110.00 | 0.80 | 0.60 | 0.85 | -0.07 | -8.05% | 4 | 199 | 50.34% |
| CPA240517C00115000 | 2024-05-06 3:26PM EDT | 115.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 44 | 52.34% |
| CPA240517C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 68 | 59.47% |
| CPA240517C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 70.12% |
| CPA240517C00130000 | 2024-04-26 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 59.38% |
| CPA240517C00140000 | 2023-11-15 10:42AM EDT | 140.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | - | 5 | 120.61% |
Putsfor17 May 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 | 318.36% |
| CPA240517P00050000 | 2023-11-13 3:33PM EDT | 50.00 | 1.06 | 0.00 | 2.40 | 0.00 | - | - | 4 | 283.50% |
| CPA240517P00055000 | 2024-05-02 1:07PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 133.59% |
| CPA240517P00060000 | 2024-05-02 1:07PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 50.00% |
| CPA240517P00065000 | 2024-03-04 12:02PM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 106 | 147.66% |
| CPA240517P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 126.17% |
| CPA240517P00075000 | 2024-04-17 2:16PM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 119 | 83.40% |
| CPA240517P00080000 | 2024-04-30 1:30PM EDT | 80.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 212 | 75.98% |
| CPA240517P00085000 | 2024-05-07 3:49PM EDT | 85.00 | 0.31 | 0.00 | 0.40 | -0.16 | -34.04% | 2 | 214 | 58.98% |
| CPA240517P00090000 | 2024-05-07 9:40AM EDT | 90.00 | 0.50 | 0.45 | 0.85 | -0.60 | -54.55% | 6 | 405 | 57.81% |
| CPA240517P00095000 | 2024-05-06 3:07PM EDT | 95.00 | 0.95 | 1.05 | 3.40 | 0.00 | - | 2 | 131 | 65.89% |
| CPA240517P00100000 | 2024-05-07 3:24PM EDT | 100.00 | 2.85 | 2.90 | 4.60 | +1.40 | +96.55% | 364 | 404 | 57.84% |
| CPA240517P00105000 | 2024-05-03 1:03PM EDT | 105.00 | 4.40 | 5.70 | 6.40 | 0.00 | - | 6 | 29 | 52.81% |
| CPA240517P00110000 | 2024-04-04 1:43PM EDT | 110.00 | 6.70 | 8.00 | 10.50 | 0.00 | - | 1 | 1 | 57.28% |
© 2024 Yahoo. All rights reserved.