Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240816C00040000 | 2024-01-09 10:43AM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| CPRT240816C00042500 | 2024-04-03 9:41AM EDT | 42.50 | 16.31 | 12.60 | 12.90 | 0.00 | - | 75 | 33 | 45.90% |
| CPRT240816C00045000 | 2024-04-19 10:09AM EDT | 45.00 | 9.50 | 10.30 | 10.60 | 0.00 | - | 5 | 91 | 41.14% |
| CPRT240816C00047500 | 2024-04-19 10:31AM EDT | 47.50 | 7.10 | 8.10 | 8.30 | 0.00 | - | 6 | 37 | 35.78% |
| CPRT240816C00050000 | 2024-04-16 9:58AM EDT | 50.00 | 6.70 | 6.00 | 6.20 | 0.00 | - | 2 | 142 | 31.81% |
| CPRT240816C00052500 | 2024-04-30 1:55PM EDT | 52.50 | 4.60 | 4.20 | 4.40 | 0.00 | - | 1 | 601 | 29.20% |
| CPRT240816C00055000 | 2024-05-02 2:22PM EDT | 55.00 | 2.80 | 2.75 | 2.90 | -0.50 | -15.15% | 10 | 360 | 27.05% |
| CPRT240816C00057500 | 2024-05-02 1:42PM EDT | 57.50 | 1.75 | 1.65 | 1.80 | -0.40 | -18.60% | 4 | 100 | 25.76% |
| CPRT240816C00060000 | 2024-05-01 10:41AM EDT | 60.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 2 | 813 | 24.90% |
| CPRT240816C00062500 | 2024-04-30 1:25PM EDT | 62.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 349 | 24.66% |
| CPRT240816C00065000 | 2024-04-24 9:45AM EDT | 65.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 143 | 24.93% |
| CPRT240816C00070000 | 2024-04-08 12:20PM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 12.50% |
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 | 55.18% |
| CPRT240816P00037500 | 2024-02-22 3:03PM EDT | 37.50 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 38 | 50.73% |
| CPRT240816P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 48.98% |
| CPRT240816P00042500 | 2024-02-27 11:44AM EDT | 42.50 | 0.46 | 0.05 | 0.75 | 0.00 | - | 2 | 493 | 41.65% |
| CPRT240816P00045000 | 2024-04-18 9:51AM EDT | 45.00 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 174 | 28.44% |
| CPRT240816P00047500 | 2024-04-23 12:07PM EDT | 47.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 5 | 40 | 26.17% |
| CPRT240816P00050000 | 2024-05-02 10:36AM EDT | 50.00 | 1.10 | 0.90 | 1.05 | +0.30 | +37.50% | 1 | 453 | 23.95% |
| CPRT240816P00052500 | 2024-05-02 9:46AM EDT | 52.50 | 1.75 | 1.60 | 1.75 | +0.05 | +2.94% | 8 | 171 | 22.44% |
| CPRT240816P00055000 | 2024-05-02 2:27PM EDT | 55.00 | 2.70 | 2.65 | 2.80 | +0.20 | +8.00% | 6 | 143 | 21.06% |
| CPRT240816P00057500 | 2024-04-29 3:09PM EDT | 57.50 | 3.60 | 4.10 | 4.30 | 0.00 | - | 18 | 42 | 20.22% |
| CPRT240816P00060000 | 2024-04-23 9:30AM EDT | 60.00 | 6.50 | 5.90 | 6.10 | 0.00 | - | 3 | 30 | 18.51% |
© 2024 Yahoo. All rights reserved.