Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,551.87 +519.21 (+0.85%) CMC Crypto 200
1,276.55 -7.28 (-0.57%)
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 | 182.47% |
| CPA240816C00060000 | 2024-05-23 3:55PM EDT | 60.00 | 38.41 | 32.60 | 37.40 | 0.00 | - | 3 | 0 | 116.94% |
| CPA240816C00070000 | 2024-03-21 10:25AM EDT | 70.00 | 36.12 | 30.00 | 34.90 | 0.00 | - | 1 | 1 | 144.79% |
| CPA240816C00080000 | 2024-06-03 11:59AM EDT | 80.00 | 19.30 | 15.10 | 17.50 | 0.00 | - | 119 | 219 | 60.43% |
| CPA240816C00085000 | 2024-06-03 12:14PM EDT | 85.00 | 15.57 | 10.30 | 13.20 | 0.00 | - | 182 | 182 | 53.52% |
| CPA240816C00090000 | 2024-06-26 2:21PM EDT | 90.00 | 7.40 | 6.20 | 9.00 | 0.00 | - | 5 | 481 | 45.31% |
| CPA240816C00095000 | 2024-06-27 2:25PM EDT | 95.00 | 5.13 | 3.50 | 5.30 | 0.00 | - | 22 | 89 | 37.89% |
| CPA240816C00100000 | 2024-06-26 1:04PM EDT | 100.00 | 3.10 | 1.70 | 3.00 | +0.60 | +24.00% | 1 | 96 | 35.79% |
| CPA240816C00105000 | 2024-06-28 3:53PM EDT | 105.00 | 1.45 | 1.50 | 2.05 | -0.15 | -9.37% | 2 | 284 | 39.11% |
| CPA240816C00110000 | 2024-06-26 3:02PM EDT | 110.00 | 0.75 | 0.70 | 2.05 | 0.00 | - | 1 | 196 | 48.28% |
| CPA240816C00115000 | 2024-06-24 10:22AM EDT | 115.00 | 0.45 | 0.25 | 2.50 | 0.00 | - | 1 | 358 | 60.88% |
| CPA240816C00120000 | 2024-06-11 9:56AM EDT | 120.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 2 | 41 | 53.86% |
| CPA240816C00125000 | 2024-06-05 3:19PM EDT | 125.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 34 | 59.08% |
| CPA240816C00130000 | 2024-05-16 10:55AM EDT | 130.00 | 1.00 | 0.05 | 1.95 | 0.00 | - | 3 | 7 | 62.96% |
| CPA240816C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 69.92% |
| CPA240816C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| CPA240816C00145000 | 2024-03-19 3:24PM EDT | 145.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 65.53% |
| CPA240816C00150000 | 2024-03-21 2:12PM EDT | 150.00 | 1.25 | 0.10 | 2.40 | 0.00 | - | 2 | 8 | 87.01% |
| CPA240816C00160000 | 2024-05-24 10:30AM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 92.53% |
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 | 83.59% |
| CPA240816P00055000 | 2024-02-15 10:30AM EDT | 55.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 109.91% |
| CPA240816P00065000 | 2024-06-28 2:07PM EDT | 65.00 | 0.50 | 0.30 | 0.50 | +0.28 | +127.27% | 500 | 3 | 64.65% |
| CPA240816P00070000 | 2024-04-02 10:51AM EDT | 70.00 | 0.90 | 0.35 | 2.10 | 0.00 | - | 1 | 7 | 71.63% |
| CPA240816P00075000 | 2024-06-26 12:55PM EDT | 75.00 | 0.53 | 0.20 | 1.45 | 0.00 | - | 6 | 211 | 52.78% |
| CPA240816P00080000 | 2024-06-28 9:30AM EDT | 80.00 | 0.75 | 0.65 | 1.10 | +0.04 | +5.63% | 9 | 22 | 45.75% |
| CPA240816P00085000 | 2024-06-26 9:55AM EDT | 85.00 | 1.85 | 1.15 | 2.50 | 0.00 | - | 1 | 263 | 48.68% |
| CPA240816P00090000 | 2024-06-28 3:49PM EDT | 90.00 | 2.70 | 2.25 | 3.70 | -0.25 | -8.47% | 6 | 280 | 44.36% |
| CPA240816P00095000 | 2024-06-28 2:13PM EDT | 95.00 | 4.80 | 4.10 | 4.60 | +0.10 | +2.13% | 1 | 148 | 34.12% |
| CPA240816P00100000 | 2024-06-07 2:01PM EDT | 100.00 | 6.00 | 6.40 | 7.60 | 0.00 | - | 1 | 90 | 34.11% |
| CPA240816P00105000 | 2024-06-06 11:21AM EDT | 105.00 | 8.83 | 9.90 | 12.10 | 0.00 | - | 1 | 18 | 41.13% |
| CPA240816P00110000 | 2024-05-22 9:39AM EDT | 110.00 | 9.20 | 13.70 | 18.50 | 0.00 | - | 1 | 42 | 62.67% |
| CPA240816P00120000 | 2024-06-20 2:23PM EDT | 120.00 | 26.15 | 23.30 | 26.70 | 0.00 | - | 15 | 15 | 62.01% |
© 2024 Yahoo. All rights reserved.