NYSE - Nasdaq Real Time Price USD

Copa Holdings, S.A. (CPA)

Compare
94.28
+0.28
+(0.30%)
As of 9:52:03 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CPA250221C00045000 8/9/2024 3:51 PM 45 43.44 42.50 46.40 0.00 0.00% - 0 0.00%
CPA250221C00050000 8/16/2024 3:15 PM 50 40.11 37.70 42.00 0.00 0.00% 1 0 0.00%
CPA250221C00065000 1/7/2025 1:48 PM 65 25.75 0.00 0.00 0.00 0.00% 1 1 0.00%
CPA250221C00070000 11/22/2024 2:49 PM 70 23.75 17.20 19.10 0.00 0.00% 1 0 0.00%
CPA250221C00075000 1/8/2025 9:30 AM 75 16.00 0.00 0.00 0.00 0.00% 1 3 0.00%
CPA250221C00080000 12/23/2024 1:25 PM 80 10.30 0.00 0.00 0.00 0.00% 7 13 0.00%
CPA250221C00085000 1/21/2025 3:42 PM 85 9.60 0.00 0.00 0.00 0.00% 8 86 0.00%
CPA250221C00090000 1/21/2025 10:16 AM 90 4.80 0.00 0.00 0.00 0.00% 6 219 0.00%
CPA250221C00095000 1/21/2025 2:11 PM 95 3.00 0.00 0.00 0.00 0.00% 38 194 0.78%
CPA250221C00100000 1/21/2025 2:05 PM 100 1.28 0.00 0.00 0.00 0.00% 91 312 6.25%
CPA250221C00105000 1/21/2025 1:26 PM 105 0.55 0.00 0.00 0.00 0.00% 24 222 6.25%
CPA250221C00110000 1/17/2025 2:52 PM 110 0.25 0.00 0.00 0.00 0.00% 1 41 12.50%
CPA250221C00115000 1/21/2025 10:19 AM 115 0.10 0.00 0.00 0.00 0.00% 1 41 12.50%
CPA250221C00120000 1/6/2025 3:35 PM 120 0.10 0.00 0.00 0.00 0.00% 4 36 25.00%
CPA250221C00125000 11/21/2024 9:48 AM 125 0.30 0.00 1.45 0.00 0.00% 43 9 67.53%
CPA250221C00130000 10/16/2024 1:36 PM 130 1.05 0.55 1.00 0.00 0.00% 1 1 75.44%
CPA250221C00135000 7/25/2024 9:30 AM 135 0.95 0.25 1.90 0.00 0.00% 1 1 88.40%
CPA250221C00140000 11/19/2024 11:32 AM 140 0.35 0.00 0.75 0.00 0.00% 1 116 75.98%
CPA250221C00145000 11/19/2024 3:22 PM 145 0.35 0.00 0.75 0.00 0.00% 2 2 81.25%
CPA250221C00150000 11/20/2024 12:53 PM 150 0.62 0.00 1.35 0.00 0.00% - 1 96.29%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CPA250221P00045000 10/24/2024 9:30 AM 45 0.30 0.00 0.75 0.00 0.00% - 1 140.92%
CPA250221P00050000 8/6/2024 9:30 AM 50 1.45 0.00 0.00 0.00 0.00% 1 3 50.00%
CPA250221P00055000 8/19/2024 9:30 AM 55 0.70 0.00 0.00 0.00 0.00% 1 3 50.00%
CPA250221P00060000 9/26/2024 9:39 AM 60 0.60 0.15 0.75 0.00 0.00% 2 30 95.21%
CPA250221P00065000 12/24/2024 9:38 AM 65 0.45 0.00 0.00 0.00 0.00% 41 532 25.00%
CPA250221P00070000 1/7/2025 9:52 AM 70 0.35 0.00 0.00 0.00 0.00% 1 8 25.00%
CPA250221P00075000 1/16/2025 9:35 AM 75 0.46 0.00 0.00 0.00 0.00% 1 15 12.50%
CPA250221P00080000 1/21/2025 3:54 PM 80 0.52 0.00 0.00 0.00 0.00% 25 471 12.50%
CPA250221P00085000 1/21/2025 3:54 PM 85 1.02 0.00 0.00 0.00 0.00% 12 725 6.25%
CPA250221P00090000 1/21/2025 3:56 PM 90 2.14 0.00 0.00 0.00 0.00% 33 382 3.13%
CPA250221P00095000 1/21/2025 3:58 PM 95 4.10 0.00 0.00 0.00 0.00% 8 101 0.00%
CPA250221P00100000 11/21/2024 12:30 PM 100 8.20 11.30 13.40 0.00 0.00% 6 29 81.76%
CPA250221P00105000 12/4/2024 9:30 AM 105 15.80 18.30 20.20 0.00 0.00% 1 3 114.62%
CPA250221P00150000 11/19/2024 1:30 PM 150 46.80 59.40 62.60 0.00 0.00% 6 0 168.40%

Related Tickers

VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.85
+1.12%
 
RYAAY Ryanair Holdings plc
43.92
+0.23%
 
SNCY Sun Country Airlines Holdings, Inc.
17.12
+2.95%
 
AZUL Azul S.A.
2.3503
+7.32%
 
ALGT Allegiant Travel Company
105.58
+0.26%
 
SKYW SkyWest, Inc.
116.42
+1.41%
 
LTM LATAM Airlines Group S.A.
27.86
+0.94%
 
ALK Alaska Air Group, Inc.
68.36
-0.75%
 
ULCC Frontier Group Holdings, Inc.
8.66
+1.47%
 
JBLU JetBlue Airways Corporation
8.00
+0.50%