Singapore markets open in 4 hours
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,634.06 -46.60 (-0.07%) CMC Crypto 200
1,442.95 -3.72 (-0.26%)
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 | 24.00 | 19.50 | 23.90 | -2.17 | -8.29% | 1 | 3 | 53.43% |
| CPA241115C00080000 | 2024-04-23 10:54AM EDT | 80.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CPA241115C00085000 | 2024-06-10 10:32AM EDT | 85.00 | 15.97 | 12.10 | 15.90 | -5.85 | -26.81% | 2 | 2 | 45.04% |
| CPA241115C00090000 | 2024-04-30 1:41PM EDT | 90.00 | 12.60 | 12.60 | 14.90 | 0.00 | - | 1 | 1 | 52.25% |
| CPA241115C00095000 | 2024-05-24 1:31PM EDT | 95.00 | 10.50 | 6.40 | 9.70 | 0.00 | - | 1 | 3 | 40.36% |
| CPA241115C00100000 | 2024-06-10 10:32AM EDT | 100.00 | 7.01 | 4.50 | 7.60 | -1.09 | -13.46% | 1 | 60 | 39.93% |
| CPA241115C00105000 | 2024-05-31 2:24PM EDT | 105.00 | 5.60 | 2.60 | 6.10 | 0.00 | - | 2 | 0 | 40.51% |
| CPA241115C00110000 | 2024-06-07 3:59PM EDT | 110.00 | 4.00 | 1.20 | 4.80 | 0.00 | - | 4 | 62 | 40.67% |
| CPA241115C00115000 | 2024-06-07 11:04AM EDT | 115.00 | 2.23 | 0.30 | 3.70 | -0.77 | -25.67% | 1 | 34 | 40.55% |
| CPA241115C00120000 | 2024-06-04 10:00AM EDT | 120.00 | 2.45 | 0.55 | 3.40 | 0.00 | - | 1 | 212 | 43.45% |
| CPA241115C00125000 | 2024-06-10 10:40AM EDT | 125.00 | 1.03 | 0.45 | 2.95 | -0.37 | -26.43% | 3 | 0 | 45.03% |
| CPA241115C00130000 | 2024-05-28 12:11PM EDT | 130.00 | 1.25 | 0.40 | 2.55 | 0.00 | - | 1 | 10 | 46.34% |
| CPA241115C00135000 | 2024-05-24 9:30AM EDT | 135.00 | 1.15 | 0.05 | 2.25 | 0.00 | - | 1 | 5 | 47.77% |
| CPA241115C00140000 | 2024-05-14 1:54PM EDT | 140.00 | 2.00 | 0.05 | 2.20 | 0.00 | - | 3 | 6 | 50.51% |
| CPA241115C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.65 | 0.20 | 2.75 | -0.38 | -36.89% | 1 | 5 | 57.06% |
| CPA241115C00150000 | 2024-05-17 10:13AM EDT | 150.00 | 1.39 | 0.05 | 2.35 | 0.00 | - | 1 | 0 | 57.23% |
| CPA241115C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
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 | 2.85 | 0.00 | - | - | 1 | 73.05% |
| CPA241115P00060000 | 2024-03-15 9:30AM EDT | 60.00 | 0.85 | 0.25 | 3.00 | 0.00 | - | - | 1 | 57.69% |
| 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 | 0.55 | 2.90 | 0.00 | - | 1 | 3 | 51.76% |
| CPA241115P00075000 | 2024-06-10 10:40AM EDT | 75.00 | 1.93 | 0.05 | 3.30 | +0.03 | +1.58% | 1 | 8 | 46.02% |
| CPA241115P00080000 | 2024-06-10 10:27AM EDT | 80.00 | 2.25 | 1.10 | 4.20 | -1.15 | -33.82% | 2 | 2 | 42.65% |
| CPA241115P00085000 | 2024-05-31 1:34PM EDT | 85.00 | 3.50 | 2.75 | 4.00 | 0.00 | - | 1 | 4 | 33.11% |
| CPA241115P00090000 | 2024-06-10 11:38AM EDT | 90.00 | 5.10 | 3.50 | 7.30 | +0.30 | +6.25% | 100 | 289 | 38.46% |
| CPA241115P00095000 | 2024-06-04 3:50PM EDT | 95.00 | 6.70 | 5.90 | 9.50 | 0.00 | - | 3 | 52 | 36.85% |
| CPA241115P00100000 | 2024-06-07 1:25PM EDT | 100.00 | 8.50 | 8.80 | 12.10 | 0.00 | - | 10 | 38 | 35.21% |
| CPA241115P00105000 | 2024-06-05 1:10PM EDT | 105.00 | 11.70 | 11.60 | 16.10 | 0.00 | - | 2 | 0 | 37.72% |
| CPA241115P00110000 | 2024-06-06 3:17PM EDT | 110.00 | 14.90 | 15.50 | 19.60 | 0.00 | - | 3 | 0 | 36.77% |
© 2024 Yahoo. All rights reserved.