Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240517C00025000 | 2024-01-05 11:01AM EDT | 25.00 | 21.90 | 23.20 | 28.00 | 0.00 | - | 5 | 0 | 0.00% |
| CPRT240517C00035000 | 2024-01-22 2:11PM EDT | 35.00 | 14.70 | 12.00 | 16.70 | 0.00 | - | 4 | 13 | 0.00% |
| CPRT240517C00037500 | 2024-03-12 3:36PM EDT | 37.50 | 17.90 | 16.80 | 20.70 | 0.00 | - | - | 4 | 197.36% |
| CPRT240517C00040000 | 2024-04-23 3:18PM EDT | 40.00 | 14.52 | 12.70 | 15.40 | 0.00 | - | 1 | 73 | 138.67% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 10.70 | 13.90 | 0.00 | - | 30 | 99 | 89.84% |
| CPRT240517C00045000 | 2024-04-29 10:53AM EDT | 45.00 | 10.00 | 7.70 | 11.40 | 0.00 | - | 1 | 216 | 57.81% |
| CPRT240517C00047500 | 2024-04-15 11:19AM EDT | 47.50 | 8.30 | 6.60 | 8.90 | 0.00 | - | 2 | 251 | 74.80% |
| CPRT240517C00050000 | 2024-05-02 2:59PM EDT | 50.00 | 4.70 | 3.90 | 4.80 | -0.10 | -2.08% | 1 | 415 | 41.50% |
| CPRT240517C00052500 | 2024-05-01 10:23AM EDT | 52.50 | 2.55 | 2.40 | 2.55 | 0.00 | - | 1 | 715 | 31.35% |
| CPRT240517C00055000 | 2024-05-02 3:29PM EDT | 55.00 | 0.98 | 0.85 | 0.95 | +0.03 | +3.16% | 175 | 2,861 | 26.86% |
| CPRT240517C00057500 | 2024-05-02 2:17PM EDT | 57.50 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 14 | 8,573 | 26.17% |
| CPRT240517C00060000 | 2024-05-01 2:08PM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 118 | 1,068 | 30.57% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 69 | 40.04% |
| CPRT240517C00065000 | 2024-04-26 10:11AM EDT | 65.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 65.63% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 87.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240517P00025000 | 2024-04-17 1:16PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 228.13% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 188.28% |
| CPRT240517P00035000 | 2024-04-10 11:14AM EDT | 35.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 1,281 | 97.66% |
| CPRT240517P00040000 | 2024-05-01 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 64.84% |
| CPRT240517P00042500 | 2024-05-01 12:58PM EDT | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 53.13% |
| CPRT240517P00045000 | 2024-05-02 11:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 1,682 | 53.13% |
| CPRT240517P00047500 | 2024-04-30 1:53PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 830 | 44.34% |
| CPRT240517P00050000 | 2024-05-01 12:22PM EDT | 50.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 10 | 412 | 33.30% |
| CPRT240517P00052500 | 2024-05-02 3:42PM EDT | 52.50 | 0.45 | 0.40 | 0.50 | +0.03 | +7.14% | 13 | 656 | 27.39% |
| CPRT240517P00055000 | 2024-05-02 2:20PM EDT | 55.00 | 1.49 | 1.35 | 1.45 | +0.39 | +35.45% | 4 | 1,398 | 24.61% |
| CPRT240517P00057500 | 2024-04-30 3:53PM EDT | 57.50 | 3.30 | 3.10 | 3.30 | 0.00 | - | 26 | 644 | 24.32% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 4.20 | 7.40 | 0.00 | - | 1 | 0 | 83.69% |
© 2024 Yahoo. All rights reserved.