NYSE - Nasdaq Real Time Price • USD
Copa Holdings, S.A. (CPA)
As of 3:41 PM EDT. Market Open.
| 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 | 62.89% |
| CPA240517C00080000 | 1/4/2024 8:57 PM | 80 | 22.50 | 18.70 | 22.20 | 0.00 | 0.00% | 1 | 67 | 89.31% |
| CPA240517C00085000 | 12/21/2023 8:43 PM | 85 | 23.00 | 9.70 | 12.30 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| CPA240517C00090000 | 4/18/2024 3:13 PM | 90 | 12.65 | 9.70 | 10.30 | 0.00 | 0.00% | 4 | 136 | 51.27% |
| CPA240517C00095000 | 4/26/2024 2:00 PM | 95 | 5.80 | 6.00 | 6.50 | -0.50 | -7.94% | 1 | 70 | 46.46% |
| CPA240517C00100000 | 4/26/2024 3:13 PM | 100 | 3.17 | 3.10 | 3.50 | -0.43 | -11.94% | 2 | 84 | 42.33% |
| CPA240517C00105000 | 4/26/2024 5:32 PM | 105 | 1.40 | 1.35 | 1.60 | -0.50 | -26.32% | 10 | 111 | 39.94% |
| CPA240517C00110000 | 4/26/2024 4:07 PM | 110 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 5 | 199 | 40.06% |
| CPA240517C00115000 | 4/23/2024 7:12 PM | 115 | 0.56 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 44 | 40.97% |
| CPA240517C00120000 | 4/24/2024 5:32 PM | 120 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 68 | 49.46% |
| CPA240517C00125000 | 4/4/2024 1:30 PM | 125 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 31 | 53.13% |
| CPA240517C00130000 | 4/26/2024 1:57 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 19 | 48.83% |
| CPA240517C00140000 | 11/15/2023 2:42 PM | 140 | 0.35 | 0.35 | 0.85 | 0.00 | 0.00% | - | 5 | 89.16% |
| 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 | 221.58% |
| CPA240517P00050000 | 11/13/2023 7:33 PM | 50 | 1.06 | 0.00 | 2.40 | 0.00 | 0.00% | - | 4 | 196.88% |
| CPA240517P00055000 | 10/10/2023 2:14 PM | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 14 | 50.00% |
| CPA240517P00060000 | 2/8/2024 3:49 PM | 60 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 117.29% |
| CPA240517P00065000 | 3/4/2024 4:02 PM | 65 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 106 | 100.98% |
| CPA240517P00070000 | 4/23/2024 3:14 PM | 70 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 43 | 70.31% |
| CPA240517P00075000 | 4/17/2024 6:16 PM | 75 | 0.20 | 0.05 | 2.30 | 0.00 | 0.00% | 10 | 119 | 95.02% |
| CPA240517P00080000 | 4/18/2024 1:35 PM | 80 | 0.35 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 211 | 54.69% |
| CPA240517P00085000 | 4/26/2024 5:25 PM | 85 | 0.47 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 213 | 48.63% |
| CPA240517P00090000 | 4/26/2024 4:23 PM | 90 | 1.00 | 0.85 | 1.05 | 0.05 | 5.26% | 13 | 336 | 43.07% |
| CPA240517P00095000 | 4/26/2024 5:28 PM | 95 | 2.20 | 1.90 | 2.15 | 0.05 | 2.33% | 10 | 125 | 39.14% |
| CPA240517P00100000 | 4/25/2024 7:55 PM | 100 | 3.90 | 4.00 | 4.40 | 0.00 | 0.00% | 1 | 53 | 38.18% |
| CPA240517P00105000 | 4/26/2024 7:08 PM | 105 | 7.50 | 7.10 | 7.60 | -0.54 | -6.72% | 1 | 23 | 36.21% |
| CPA240517P00110000 | 4/4/2024 5:43 PM | 110 | 6.70 | 10.90 | 11.80 | 0.00 | 0.00% | 1 | 1 | 36.23% |
Related Tickers
RYAAY Ryanair Holdings plc
140.02
+0.01%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.66
-1.37%
SKYW SkyWest, Inc.
73.79
+0.88%
AZUL Azul S.A.
5.71
+6.13%
ALGT Allegiant Travel Company
57.26
-1.26%
SNCY Sun Country Airlines Holdings, Inc.
13.69
-3.29%
ATSG Air Transport Services Group, Inc.
12.96
+1.81%
ULCC Frontier Group Holdings, Inc.
6.15
-1.68%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ALK Alaska Air Group, Inc.
43.88
-1.51%