Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240816C00027500 | 2024-05-20 10:47AM EDT | 27.50 | 27.00 | 25.50 | 29.60 | 0.00 | - | 1 | 1 | 349.51% |
| CPRT240816C00040000 | 2024-07-18 11:35AM EDT | 40.00 | 12.73 | 11.00 | 13.30 | 0.00 | - | 3 | 16 | 108.59% |
| CPRT240816C00042500 | 2024-04-03 9:41AM EDT | 42.50 | 16.31 | 12.20 | 14.10 | 0.00 | - | 75 | 33 | 184.62% |
| CPRT240816C00045000 | 2024-07-25 3:08PM EDT | 45.00 | 5.76 | 4.60 | 8.50 | 0.00 | - | 20 | 61 | 52.44% |
| CPRT240816C00047500 | 2024-07-25 2:03PM EDT | 47.50 | 3.80 | 3.60 | 5.60 | 0.00 | - | 1 | 38 | 51.42% |
| CPRT240816C00050000 | 2024-07-26 12:42PM EDT | 50.00 | 1.85 | 1.75 | 1.85 | +0.18 | +10.78% | 15 | 272 | 25.98% |
| CPRT240816C00052500 | 2024-07-26 2:54PM EDT | 52.50 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 50 | 917 | 23.98% |
| CPRT240816C00055000 | 2024-07-26 3:14PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 252 | 1,879 | 26.51% |
| CPRT240816C00057500 | 2024-07-26 2:59PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 67 | 2,010 | 31.45% |
| CPRT240816C00060000 | 2024-07-26 2:33PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 2,649 | 35.16% |
| CPRT240816C00062500 | 2024-07-24 10:18AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 63.82% |
| CPRT240816C00065000 | 2024-07-22 10:40AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 202 | 72.46% |
| CPRT240816C00070000 | 2024-07-19 2:51PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 82 | 61.33% |
| CPRT240816C00075000 | 2024-07-15 12:40PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 47 | 66.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240816P00035000 | 2024-01-26 4:05PM EDT | 35.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 111.33% |
| CPRT240816P00037500 | 2024-07-19 2:09PM EDT | 37.50 | 0.05 | 0.00 | 1.65 | 0.00 | - | 4 | 41 | 116.41% |
| CPRT240816P00040000 | 2024-07-24 10:18AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 50 | 55.08% |
| CPRT240816P00042500 | 2024-07-18 1:36PM EDT | 42.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 492 | 49.81% |
| CPRT240816P00045000 | 2024-07-26 9:30AM EDT | 45.00 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 2 | 184 | 37.11% |
| CPRT240816P00047500 | 2024-07-25 1:46PM EDT | 47.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 83 | 26.47% |
| CPRT240816P00050000 | 2024-07-26 3:59PM EDT | 50.00 | 0.60 | 0.25 | 0.65 | -0.25 | -29.41% | 3,167 | 1,817 | 22.66% |
| CPRT240816P00052500 | 2024-07-26 9:30AM EDT | 52.50 | 2.09 | 1.85 | 1.95 | -0.22 | -9.52% | 2 | 1,058 | 21.68% |
| CPRT240816P00055000 | 2024-07-26 12:17PM EDT | 55.00 | 3.90 | 3.90 | 4.20 | -0.58 | -12.95% | 3 | 486 | 28.42% |
| CPRT240816P00057500 | 2024-07-15 1:01PM EDT | 57.50 | 2.85 | 4.60 | 8.30 | 0.00 | - | 5 | 6 | 83.64% |
| CPRT240816P00060000 | 2024-07-18 3:00PM EDT | 60.00 | 7.30 | 8.40 | 10.20 | 0.00 | - | 2 | 5 | 53.42% |
© 2024 Yahoo. All rights reserved.