Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250117C00022500 | 2023-10-18 3:07PM EDT | 22.50 | 25.00 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 50.20% |
| CPRT250117C00030000 | 2024-02-21 3:45PM EDT | 30.00 | 20.24 | 26.50 | 31.50 | 0.00 | - | 4 | 8 | 100.06% |
| CPRT250117C00035000 | 2024-02-28 2:02PM EDT | 35.00 | 19.95 | 23.50 | 26.90 | 0.00 | - | 1 | 1 | 92.13% |
| CPRT250117C00040000 | 2024-04-19 2:34PM EDT | 40.00 | 14.98 | 14.30 | 16.60 | 0.00 | - | 2 | 284 | 46.13% |
| CPRT250117C00042500 | 2024-04-30 11:08AM EDT | 42.50 | 14.80 | 14.10 | 14.40 | 0.00 | - | 3 | 13 | 42.55% |
| CPRT250117C00045000 | 2024-05-02 2:26PM EDT | 45.00 | 12.10 | 11.60 | 12.30 | -0.32 | -2.58% | 2 | 84 | 39.45% |
| CPRT250117C00047500 | 2024-04-09 10:52AM EDT | 47.50 | 11.60 | 10.10 | 10.30 | 0.00 | - | - | 1 | 36.65% |
| CPRT250117C00050000 | 2024-04-26 2:42PM EDT | 50.00 | 9.50 | 8.20 | 8.50 | 0.00 | - | 1 | 373 | 34.53% |
| CPRT250117C00052500 | 2024-03-22 11:47AM EDT | 52.50 | 9.30 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 28.36% |
| CPRT250117C00055000 | 2024-04-29 1:12PM EDT | 55.00 | 6.10 | 5.20 | 5.40 | 0.00 | - | 2 | 777 | 31.00% |
| CPRT250117C00057500 | 2024-04-22 1:43PM EDT | 57.50 | 3.50 | 3.90 | 4.20 | 0.00 | - | 4 | 81 | 29.88% |
| CPRT250117C00060000 | 2024-04-24 1:29PM EDT | 60.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 3 | 562 | 28.94% |
| CPRT250117C00062500 | 2024-04-22 2:54PM EDT | 62.50 | 1.96 | 2.15 | 2.35 | 0.00 | - | 2 | 4 | 27.91% |
| CPRT250117C00065000 | 2024-04-24 10:21AM EDT | 65.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 20 | 83 | 27.15% |
| CPRT250117C00070000 | 2024-04-23 10:32AM EDT | 70.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 1 | 102 | 26.56% |
| CPRT250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 59 | 26.73% |
| CPRT250117C00080000 | 2024-03-28 1:51PM EDT | 80.00 | 0.57 | 0.30 | 0.40 | 0.00 | - | 1 | 32 | 29.08% |
| CPRT250117C00085000 | 2024-03-28 1:51PM EDT | 85.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 32.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250117P00027500 | 2024-04-04 2:14PM EDT | 27.50 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 59.74% |
| CPRT250117P00030000 | 2024-04-05 9:48AM EDT | 30.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 5 | 7 | 55.52% |
| CPRT250117P00032500 | 2024-03-15 2:13PM EDT | 32.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 40.28% |
| CPRT250117P00035000 | 2024-04-23 10:55AM EDT | 35.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 1 | 67 | 41.50% |
| CPRT250117P00040000 | 2024-04-23 12:00PM EDT | 40.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 4 | 524 | 29.47% |
| CPRT250117P00042500 | 2024-04-22 9:38AM EDT | 42.50 | 0.95 | 0.70 | 0.85 | 0.00 | - | 5 | 7 | 27.83% |
| CPRT250117P00045000 | 2024-04-24 10:20AM EDT | 45.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 517 | 25.93% |
| CPRT250117P00047500 | 2024-05-02 11:46AM EDT | 47.50 | 1.55 | 1.45 | 1.60 | +0.10 | +6.90% | 8 | 59 | 24.41% |
| CPRT250117P00050000 | 2024-05-02 11:43AM EDT | 50.00 | 2.15 | 2.05 | 2.20 | +0.28 | +14.97% | 1 | 118 | 22.95% |
| CPRT250117P00052500 | 2024-04-26 12:22PM EDT | 52.50 | 2.55 | 2.85 | 3.10 | 0.00 | - | 33 | 164 | 22.14% |
| CPRT250117P00055000 | 2024-05-01 3:19PM EDT | 55.00 | 3.68 | 3.90 | 4.10 | 0.00 | - | 1 | 213 | 20.63% |
| CPRT250117P00057500 | 2024-03-14 1:42PM EDT | 57.50 | 4.70 | 5.00 | 5.20 | 0.00 | - | 11 | 11 | 18.24% |
| CPRT250117P00060000 | 2024-02-26 11:37AM EDT | 60.00 | 8.70 | 5.30 | 5.50 | 0.00 | - | 1 | 90 | 0.00% |
| CPRT250117P00065000 | 2024-04-04 11:30AM EDT | 65.00 | 8.70 | 9.50 | 10.90 | 0.00 | - | 16 | 29 | 15.43% |
| CPRT250117P00070000 | 2024-04-15 10:22AM EDT | 70.00 | 14.50 | 13.70 | 17.80 | 0.00 | - | 1 | 6 | 36.55% |
© 2024 Yahoo. All rights reserved.