NYSE - Delayed Quote • USD
Copa Holdings, S.A. (CPA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517C00065000 | 10/31/2023 4:42 PM | 65 | 19.60 | 27.20 | 32.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| CPA240517C00075000 | 11/6/2023 3:29 PM | 75 | 17.10 | 22.90 | 24.90 | 0.00 | 0.00% | - | 5 | 0.00% |
| CPA240517C00080000 | 1/4/2024 8:57 PM | 80 | 22.50 | 18.70 | 22.20 | 0.00 | 0.00% | 1 | 67 | 111.23% |
| CPA240517C00085000 | 12/21/2023 8:43 PM | 85 | 23.00 | 9.70 | 12.30 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| CPA240517C00090000 | 5/3/2024 1:37 PM | 90 | 12.40 | 9.40 | 12.40 | -0.25 | -1.98% | 1 | 136 | 72.71% |
| CPA240517C00095000 | 5/3/2024 5:01 PM | 95 | 8.10 | 6.60 | 7.60 | 2.21 | 37.52% | 2 | 72 | 53.64% |
| CPA240517C00100000 | 5/3/2024 7:54 PM | 100 | 3.50 | 3.30 | 3.80 | 0.25 | 7.69% | 30 | 84 | 43.51% |
| CPA240517C00105000 | 5/3/2024 4:30 PM | 105 | 1.85 | 0.95 | 1.45 | 0.20 | 12.12% | 7 | 110 | 38.92% |
| CPA240517C00110000 | 5/3/2024 1:47 PM | 110 | 0.75 | 0.15 | 0.45 | 0.30 | 66.67% | 4 | 200 | 37.79% |
| CPA240517C00115000 | 5/3/2024 1:47 PM | 115 | 0.24 | 0.05 | 0.65 | -0.32 | -57.14% | 2 | 44 | 55.91% |
| CPA240517C00120000 | 4/24/2024 5:32 PM | 120 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 68 | 50.88% |
| CPA240517C00125000 | 4/4/2024 1:30 PM | 125 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 31 | 61.62% |
| CPA240517C00130000 | 4/26/2024 1:57 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 23 | 25.00% |
| CPA240517C00140000 | 11/15/2023 2:42 PM | 140 | 0.35 | 0.35 | 0.85 | 0.00 | 0.00% | - | 5 | 106.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA240517P00045000 | 11/13/2023 7:33 PM | 45 | 0.65 | 0.00 | 2.35 | 0.00 | 0.00% | - | 8 | 282.72% |
| CPA240517P00050000 | 11/13/2023 7:33 PM | 50 | 1.06 | 0.00 | 2.40 | 0.00 | 0.00% | - | 4 | 251.86% |
| CPA240517P00055000 | 5/2/2024 5:07 PM | 55 | 0.05 | 0.80 | 0.75 | 0.00 | 0.00% | 4 | 14 | 200.88% |
| CPA240517P00060000 | 5/2/2024 5:07 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 29 | 151.66% |
| CPA240517P00065000 | 3/4/2024 4:02 PM | 65 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 106 | 131.35% |
| CPA240517P00070000 | 4/23/2024 3:14 PM | 70 | 0.10 | 0.05 | 1.35 | 0.00 | 0.00% | 1 | 43 | 128.71% |
| CPA240517P00075000 | 4/17/2024 6:16 PM | 75 | 0.20 | 0.05 | 1.35 | 0.00 | 0.00% | 10 | 119 | 108.84% |
| CPA240517P00080000 | 4/30/2024 5:30 PM | 80 | 0.28 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 212 | 64.45% |
| CPA240517P00085000 | 4/26/2024 5:25 PM | 85 | 0.47 | 0.05 | 1.45 | 0.00 | 0.00% | 1 | 214 | 72.75% |
| CPA240517P00090000 | 5/1/2024 6:44 PM | 90 | 1.10 | 0.20 | 0.40 | 0.00 | 0.00% | 1 | 405 | 45.07% |
| CPA240517P00095000 | 5/3/2024 6:00 PM | 95 | 0.80 | 0.50 | 0.90 | -0.65 | -44.83% | 10 | 138 | 38.16% |
| CPA240517P00100000 | 5/3/2024 4:26 PM | 100 | 2.03 | 2.05 | 3.20 | -1.27 | -38.48% | 8 | 53 | 45.44% |
| CPA240517P00105000 | 5/3/2024 5:03 PM | 105 | 4.40 | 4.70 | 6.50 | -3.10 | -41.33% | 6 | 23 | 50.07% |
| CPA240517P00110000 | 4/4/2024 5:43 PM | 110 | 6.70 | 8.00 | 10.50 | 0.00 | 0.00% | 1 | 1 | 53.71% |
Related Tickers
RYAAY Ryanair Holdings plc
140.30
+0.36%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.42
+0.48%
AZUL Azul S.A.
6.42
+8.63%
ALGT Allegiant Travel Company
55.63
+2.32%
SKYW SkyWest, Inc.
75.33
+0.47%
ALK Alaska Air Group, Inc.
42.68
-0.05%
SNCY Sun Country Airlines Holdings, Inc.
13.85
+0.44%
HA Hawaiian Holdings, Inc.
12.51
-0.40%
ATSG Air Transport Services Group, Inc.
13.08
-0.83%
ULCC Frontier Group Holdings, Inc.
5.76
-3.03%