NYSE - Nasdaq Real Time Price USD

Copa Holdings, S.A. (CPA)

Compare
99.61 -0.19 (-0.19%)
As of 10:46 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CPA241115C00060000 10/17/2024 2:47 PM 60 41.20 37.60 40.50 0.00 0.00% 2 3 134.03%
CPA241115C00065000 9/4/2024 3:22 PM 65 25.68 30.90 34.00 0.00 0.00% 1 2 0.00%
CPA241115C00070000 10/2/2024 3:19 PM 70 23.80 27.90 30.60 0.00 0.00% 5 5 102.73%
CPA241115C00075000 10/16/2024 1:37 PM 75 24.70 22.80 25.50 0.00 0.00% 1 5 84.28%
CPA241115C00080000 9/19/2024 4:28 PM 80 14.85 21.70 23.30 0.00 0.00% 1 13 104.20%
CPA241115C00085000 10/16/2024 1:34 PM 85 14.25 13.10 15.50 0.00 0.00% 2 23 54.74%
CPA241115C00090000 10/21/2024 2:24 PM 90 12.00 9.40 10.50 0.00 0.00% 4 170 40.23%
CPA241115C00095000 10/21/2024 4:23 PM 95 6.85 5.50 6.20 0.00 0.00% 48 117 33.59%
CPA241115C00100000 10/21/2024 6:57 PM 100 2.30 2.40 3.10 -1.03 -30.93% 1 385 31.59%
CPA241115C00105000 10/21/2024 7:06 PM 105 1.10 0.80 1.10 0.00 0.00% 21 256 28.76%
CPA241115C00110000 10/21/2024 4:54 PM 110 0.35 0.15 0.35 0.00 0.00% 7 67 28.86%
CPA241115C00115000 10/18/2024 6:23 PM 115 0.10 0.00 0.75 0.00 0.00% 1 35 46.34%
CPA241115C00120000 9/17/2024 3:52 PM 120 0.31 0.00 0.50 0.00 0.00% 3 96 50.05%
CPA241115C00125000 8/20/2024 6:41 PM 125 0.65 0.05 0.75 0.00 0.00% 2 9 55.23%
CPA241115C00130000 7/8/2024 2:12 PM 130 0.90 0.05 1.90 0.00 0.00% 1 11 76.61%
CPA241115C00135000 8/26/2024 1:30 PM 135 0.20 0.00 0.00 0.00 0.00% 1 5 25.00%
CPA241115C00140000 5/14/2024 5:54 PM 140 2.00 0.05 2.15 0.00 0.00% 3 6 94.04%
CPA241115C00145000 7/8/2024 2:17 PM 145 0.45 0.05 0.75 0.00 0.00% 1 5 81.45%
CPA241115C00150000 7/8/2024 1:44 PM 150 0.05 0.00 0.00 0.00 0.00% 1 2 25.00%
CPA241115C00155000 8/9/2024 6:08 PM 155 0.10 0.00 0.75 0.00 0.00% 4 2 91.50%
CPA241115C00160000 6/21/2024 7:51 PM 160 0.29 0.00 2.40 0.00 0.00% 3 3 121.68%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CPA241115P00045000 8/20/2024 1:30 PM 45 0.50 0.00 0.75 0.00 0.00% - 1 165.63%
CPA241115P00050000 6/27/2024 1:30 PM 50 0.75 0.00 2.60 0.00 0.00% - 2 190.04%
CPA241115P00055000 9/10/2024 7:48 PM 55 0.30 0.00 0.75 0.00 0.00% 2 6 128.03%
CPA241115P00060000 8/13/2024 4:38 PM 60 0.87 0.15 0.75 0.00 0.00% 1 2 115.63%
CPA241115P00065000 8/29/2024 4:37 PM 65 0.45 0.05 0.75 0.00 0.00% 1 3 97.56%
CPA241115P00070000 10/16/2024 1:31 PM 70 0.14 0.00 0.75 0.00 0.00% 1 102 82.03%
CPA241115P00075000 10/17/2024 1:30 PM 75 0.10 0.00 0.75 0.00 0.00% 2 26 68.56%
CPA241115P00080000 10/17/2024 1:59 PM 80 0.24 0.05 0.75 0.00 0.00% 1 31 56.45%
CPA241115P00085000 10/21/2024 3:41 PM 85 0.24 0.20 0.35 0.00 0.00% 30 160 42.38%
CPA241115P00090000 10/21/2024 4:53 PM 90 0.35 0.45 0.60 0.00 0.00% 5 483 35.25%
CPA241115P00095000 10/21/2024 5:38 PM 95 0.95 1.20 1.65 0.00 0.00% 12 83 34.28%
CPA241115P00100000 10/21/2024 1:52 PM 100 2.12 2.95 3.40 0.00 0.00% 8 163 30.74%
CPA241115P00105000 10/18/2024 7:44 PM 105 4.70 6.20 6.70 0.00 0.00% 14 21 31.25%
CPA241115P00110000 10/17/2024 4:34 PM 110 8.90 10.00 12.90 0.00 0.00% 2 19 58.69%

Related Tickers