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 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 50.00% |
| CPNG230602C00011000 | 2023-05-12 2:48PM EDT | 11.00 | 5.17 | 4.30 | 4.50 | 0.00 | - | - | 3 | 50.00% |
| CPNG230602C00011500 | 2023-05-12 2:57PM EDT | 11.50 | 4.69 | 3.85 | 4.00 | 0.00 | - | - | 3 | 171.88% |
| CPNG230602C00012000 | 2023-05-17 11:16AM EDT | 12.00 | 3.89 | 3.35 | 3.50 | 0.00 | - | 20 | 24 | 150.00% |
| CPNG230602C00014000 | 2023-05-30 1:23PM EDT | 14.00 | 1.41 | 1.38 | 1.51 | -0.64 | -31.22% | 4 | 10 | 78.91% |
| CPNG230602C00014500 | 2023-05-26 10:59AM EDT | 14.50 | 1.05 | 0.91 | 1.03 | 0.00 | - | 10 | 14 | 64.84% |
| CPNG230602C00015000 | 2023-05-30 3:52PM EDT | 15.00 | 0.55 | 0.53 | 0.59 | -0.24 | -30.38% | 11 | 46 | 58.59% |
| CPNG230602C00015500 | 2023-05-30 3:05PM EDT | 15.50 | 0.26 | 0.24 | 0.28 | -0.22 | -45.83% | 329 | 250 | 55.08% |
| CPNG230602C00016000 | 2023-05-30 3:59PM EDT | 16.00 | 0.09 | 0.09 | 0.12 | -0.16 | -64.00% | 160 | 966 | 56.25% |
| CPNG230602C00016500 | 2023-05-30 3:26PM EDT | 16.50 | 0.04 | 0.04 | 0.06 | -0.11 | -73.33% | 67 | 281 | 62.89% |
| CPNG230602C00017000 | 2023-05-30 2:27PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 434 | 904 | 62.50% |
| CPNG230602C00017500 | 2023-05-26 3:28PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 299 | 84.38% |
| CPNG230602C00018000 | 2023-05-25 10:03AM EDT | 18.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 90.63% |
| CPNG230602C00018500 | 2023-05-22 9:47AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 87.50% |
| CPNG230602C00019000 | 2023-05-17 12:46PM EDT | 19.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 121.88% |
| CPNG230602C00019500 | 2023-05-11 12:45PM EDT | 19.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 4 | 178.13% |
| CPNG230602C00020000 | 2023-05-15 9:34AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 150.00% |
| CPNG230602C00021000 | 2023-04-21 10:15AM EDT | 21.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 54 | 165.63% |
| CPNG230602C00022000 | 2023-05-09 3:28PM EDT | 22.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 21 | 168.75% |
| CPNG230602C00025000 | 2023-05-05 9:40AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 218.75% |
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 | 0.14 | 0.00 | - | 100 | 1 | 185.94% |
| CPNG230602P00012500 | 2023-04-18 12:47PM EDT | 12.50 | 0.16 | 0.01 | 0.11 | 0.00 | - | - | 4 | 155.47% |
| CPNG230602P00013500 | 2023-05-25 12:11PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 16 | 75.00% |
| CPNG230602P00014000 | 2023-05-30 1:09PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 2 | 258 | 71.88% |
| CPNG230602P00014500 | 2023-05-30 10:27AM EDT | 14.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 4 | 297 | 58.59% |
| CPNG230602P00015000 | 2023-05-30 12:40PM EDT | 15.00 | 0.24 | 0.13 | 0.16 | +0.11 | +84.62% | 19 | 87 | 55.47% |
| CPNG230602P00015500 | 2023-05-30 1:31PM EDT | 15.50 | 0.35 | 0.33 | 0.36 | +0.08 | +29.63% | 67 | 165 | 52.34% |
| CPNG230602P00016000 | 2023-05-30 10:30AM EDT | 16.00 | 0.80 | 0.64 | 0.76 | +0.26 | +48.15% | 1 | 73 | 55.08% |
| CPNG230602P00016500 | 2023-05-24 1:47PM EDT | 16.50 | 1.00 | 1.07 | 1.17 | 0.00 | - | 5 | 47 | 50.00% |
| CPNG230602P00017000 | 2023-05-26 12:20PM EDT | 17.00 | 1.53 | 1.56 | 1.68 | 0.00 | - | 10 | 15 | 65.63% |
| CPNG230602P00017500 | 2023-05-12 3:45PM EDT | 17.50 | 2.07 | 2.00 | 2.18 | +0.50 | +31.85% | - | 17 | 110.94% |
| CPNG230602P00018000 | 2023-05-24 1:24PM EDT | 18.00 | 2.57 | 2.41 | 2.68 | +0.17 | +7.08% | 1 | 1 | 128.13% |
| CPNG230602P00019500 | 2023-05-19 3:02PM EDT | 19.50 | 3.20 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 157.03% |
| CPNG230602P00020000 | 2023-05-08 11:40AM EDT | 20.00 | 2.70 | 4.50 | 4.80 | 0.00 | - | 20 | 0 | 170.31% |
| CPNG230602P00020500 | 2023-05-18 9:45AM EDT | 20.50 | 4.30 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 182.81% |
| CPNG230602P00025000 | 2023-05-10 9:32AM EDT | 25.00 | 8.40 | 9.50 | 9.75 | 0.00 | - | - | 0 | 250.00% |
© 2023 Yahoo. All rights reserved.