CPNG - Coupang, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG230602C00009000 | 2023-05-18 2:19PM EDT | 9.00 | 6.80 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 256.25% |
| CPNG230602C00011000 | 2023-05-12 2:48PM EDT | 11.00 | 5.17 | 4.60 | 4.80 | 0.00 | - | - | 3 | 175.00% |
| CPNG230602C00011500 | 2023-05-12 2:57PM EDT | 11.50 | 4.69 | 4.15 | 4.30 | 0.00 | - | - | 3 | 157.03% |
| CPNG230602C00012000 | 2023-05-17 11:16AM EDT | 12.00 | 3.89 | 3.65 | 3.85 | 0.00 | - | 20 | 24 | 109.38% |
| CPNG230602C00014500 | 2023-05-26 10:59AM EDT | 14.50 | 1.05 | 1.25 | 1.38 | -0.66 | -38.60% | 10 | 11 | 59.77% |
| CPNG230602C00015000 | 2023-05-26 3:41PM EDT | 15.00 | 0.79 | 0.83 | 0.97 | +0.18 | +29.51% | 35 | 35 | 56.25% |
| CPNG230602C00015500 | 2023-05-26 3:31PM EDT | 15.50 | 0.48 | 0.49 | 0.53 | +0.09 | +23.08% | 270 | 99 | 50.78% |
| CPNG230602C00016000 | 2023-05-26 3:59PM EDT | 16.00 | 0.25 | 0.25 | 0.28 | +0.03 | +13.64% | 133 | 879 | 49.41% |
| CPNG230602C00016500 | 2023-05-26 2:26PM EDT | 16.50 | 0.15 | 0.09 | 0.14 | +0.03 | +25.00% | 155 | 224 | 50.59% |
| CPNG230602C00017000 | 2023-05-26 3:21PM EDT | 17.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 326 | 829 | 51.95% |
| CPNG230602C00017500 | 2023-05-26 3:28PM EDT | 17.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 296 | 57.03% |
| CPNG230602C00018000 | 2023-05-25 10:03AM EDT | 18.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 56.25% |
| CPNG230602C00018500 | 2023-05-22 9:47AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 56.25% |
| CPNG230602C00019000 | 2023-05-17 12:46PM EDT | 19.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 78.13% |
| CPNG230602C00019500 | 2023-05-11 12:45PM EDT | 19.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 82.81% |
| CPNG230602C00020000 | 2023-05-15 9:34AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 153 | 90.63% |
| CPNG230602C00021000 | 2023-04-21 10:15AM EDT | 21.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 54 | 110.94% |
| CPNG230602C00022000 | 2023-05-09 3:28PM EDT | 22.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 21 | 112.50% |
| CPNG230602C00025000 | 2023-05-05 9:40AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 150.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG230602P00012000 | 2023-05-01 11:03AM EDT | 12.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 100 | 1 | 143.75% |
| CPNG230602P00012500 | 2023-04-18 12:47PM EDT | 12.50 | 0.16 | 0.01 | 0.11 | 0.00 | - | - | 4 | 117.97% |
| CPNG230602P00013500 | 2023-05-25 12:11PM EDT | 13.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 16 | 78.13% |
| CPNG230602P00014000 | 2023-05-26 3:39PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 3 | 255 | 63.28% |
| CPNG230602P00014500 | 2023-05-26 3:39PM EDT | 14.50 | 0.07 | 0.03 | 0.09 | -0.07 | -50.00% | 76 | 231 | 53.52% |
| CPNG230602P00015000 | 2023-05-26 3:08PM EDT | 15.00 | 0.13 | 0.09 | 0.15 | -0.14 | -51.85% | 32 | 55 | 53.13% |
| CPNG230602P00015500 | 2023-05-26 3:46PM EDT | 15.50 | 0.27 | 0.25 | 0.29 | -0.16 | -37.21% | 113 | 142 | 49.41% |
| CPNG230602P00016000 | 2023-05-26 3:23PM EDT | 16.00 | 0.54 | 0.51 | 0.54 | -0.29 | -34.94% | 49 | 59 | 48.05% |
| CPNG230602P00016500 | 2023-05-24 1:47PM EDT | 16.50 | 1.00 | 0.68 | 0.94 | 0.00 | - | 5 | 47 | 55.27% |
| CPNG230602P00017000 | 2023-05-26 12:20PM EDT | 17.00 | 1.53 | 1.26 | 1.39 | +0.33 | +27.50% | 10 | 19 | 63.28% |
| CPNG230602P00017500 | 2023-05-12 3:45PM EDT | 17.50 | 1.57 | 1.77 | 1.86 | 0.00 | - | - | 17 | 58.98% |
| CPNG230602P00018000 | 2023-05-24 1:24PM EDT | 18.00 | 2.40 | 2.23 | 2.43 | 0.00 | - | 40 | 1 | 75.00% |
| CPNG230602P00019500 | 2023-05-19 3:02PM EDT | 19.50 | 3.20 | 3.75 | 3.90 | 0.00 | - | 1 | 0 | 104.69% |
| CPNG230602P00020000 | 2023-05-08 11:40AM EDT | 20.00 | 2.70 | 4.20 | 4.40 | 0.00 | - | 20 | 0 | 101.56% |
| CPNG230602P00020500 | 2023-05-18 9:45AM EDT | 20.50 | 4.30 | 4.75 | 4.90 | 0.00 | - | 1 | 0 | 123.44% |
| CPNG230602P00025000 | 2023-05-10 9:32AM EDT | 25.00 | 8.40 | 9.05 | 9.50 | 0.00 | - | - | 0 | 137.50% |
© 2023 Yahoo. All rights reserved.