Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240621C00025000 | 2023-09-12 3:34PM EDT | 25.00 | 20.50 | 21.80 | 22.20 | 0.00 | - | - | 8 | 0.00% |
| CPRT240621C00027500 | 2023-09-13 10:12AM EDT | 27.50 | 18.10 | 19.30 | 19.70 | 0.00 | - | 3 | 13 | 0.00% |
| CPRT240621C00030000 | 2023-09-11 10:42AM EDT | 30.00 | 16.40 | 17.00 | 17.90 | 0.00 | - | - | 4 | 0.00% |
| CPRT240621C00035000 | 2023-11-16 1:16PM EDT | 35.00 | 15.72 | 14.90 | 15.60 | 0.00 | - | - | 4 | 0.00% |
| CPRT240621C00037500 | 2024-04-19 1:05PM EDT | 37.50 | 15.60 | 15.60 | 18.80 | 0.00 | - | 6 | 59 | 62.40% |
| CPRT240621C00040000 | 2023-12-22 2:12PM EDT | 40.00 | 10.50 | 9.80 | 10.10 | 0.00 | - | 2 | 3 | 0.00% |
| CPRT240621C00042500 | 2024-04-17 3:25PM EDT | 42.50 | 12.06 | 10.30 | 13.40 | 0.00 | - | 1 | 37 | 76.22% |
| CPRT240621C00045000 | 2024-04-29 9:34AM EDT | 45.00 | 11.56 | 9.80 | 10.00 | 0.00 | - | 5 | 647 | 45.31% |
| CPRT240621C00047500 | 2024-04-05 10:51AM EDT | 47.50 | 9.90 | 7.40 | 7.60 | 0.00 | - | 28 | 654 | 37.99% |
| CPRT240621C00050000 | 2024-04-29 9:50AM EDT | 50.00 | 6.50 | 5.30 | 5.40 | 0.00 | - | 5 | 536 | 33.20% |
| CPRT240621C00052500 | 2024-05-02 12:43PM EDT | 52.50 | 3.30 | 3.30 | 3.50 | -0.55 | -14.29% | 14 | 1,391 | 30.08% |
| CPRT240621C00055000 | 2024-05-02 2:11PM EDT | 55.00 | 1.85 | 1.85 | 1.95 | -0.30 | -13.95% | 16 | 946 | 27.10% |
| CPRT240621C00057500 | 2024-05-02 1:26PM EDT | 57.50 | 0.95 | 0.90 | 1.00 | -0.25 | -20.83% | 6 | 672 | 26.29% |
| CPRT240621C00060000 | 2024-05-01 2:02PM EDT | 60.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 3 | 596 | 25.73% |
| CPRT240621C00062500 | 2024-04-25 9:30AM EDT | 62.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 235 | 25.98% |
| CPRT240621C00065000 | 2024-05-02 10:12AM EDT | 65.00 | 0.10 | 0.05 | 0.55 | +0.02 | +25.00% | 10 | 732 | 40.77% |
| CPRT240621C00067500 | 2024-03-27 10:00AM EDT | 67.50 | 0.22 | 0.00 | 0.15 | 0.00 | - | 40 | 68 | 34.28% |
| CPRT240621C00075000 | 2023-07-14 12:51PM EDT | 75.00 | 23.65 | 16.80 | 21.20 | 0.00 | - | - | 8 | 309.91% |
| CPRT240621C00080000 | 2023-07-27 3:42PM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CPRT240621C00085000 | 2023-08-02 10:43AM EDT | 85.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CPRT240621C00090000 | 2023-08-17 2:55PM EDT | 90.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CPRT240621C00095000 | 2023-07-11 2:13PM EDT | 95.00 | 7.60 | 5.00 | 6.00 | 0.00 | - | - | 13 | 181.93% |
| CPRT240621C00100000 | 2023-07-31 3:09PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPRT240621C00105000 | 2023-08-07 10:58AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| CPRT240621C00110000 | 2023-08-21 9:31AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CPRT240621C00125000 | 2023-08-21 11:29AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240621P00022500 | 2024-01-26 3:00PM EDT | 22.50 | 0.10 | 0.00 | 1.45 | 0.00 | - | 183 | 641 | 165.82% |
| CPRT240621P00030000 | 2023-09-19 11:45AM EDT | 30.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 10 | 96 | 105.57% |
| CPRT240621P00032500 | 2024-01-05 4:16PM EDT | 32.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 51 | 69.92% |
| CPRT240621P00035000 | 2024-01-26 11:11AM EDT | 35.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 14 | 40 | 87.40% |
| CPRT240621P00037500 | 2024-02-20 11:40AM EDT | 37.50 | 0.27 | 0.00 | 0.90 | 0.00 | - | 7 | 74 | 71.73% |
| CPRT240621P00040000 | 2024-04-05 11:09AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 170 | 53.61% |
| CPRT240621P00042500 | 2024-03-06 12:45PM EDT | 42.50 | 0.23 | 0.05 | 0.00 | 0.00 | - | 5 | 360 | 12.50% |
| CPRT240621P00045000 | 2024-05-02 3:04PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | +0.02 | +12.50% | 1 | 638 | 36.52% |
| CPRT240621P00047500 | 2024-04-25 10:17AM EDT | 47.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 381 | 31.15% |
| CPRT240621P00050000 | 2024-04-29 2:30PM EDT | 50.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 1 | 538 | 27.30% |
| CPRT240621P00052500 | 2024-05-02 2:07PM EDT | 52.50 | 1.15 | 1.10 | 1.15 | 0.00 | - | 63 | 1,990 | 24.78% |
| CPRT240621P00055000 | 2024-05-02 2:16PM EDT | 55.00 | 2.20 | 2.05 | 2.20 | +0.05 | +2.33% | 6 | 514 | 23.49% |
| CPRT240621P00057500 | 2024-05-01 10:11AM EDT | 57.50 | 4.10 | 3.60 | 3.80 | +0.40 | +10.81% | 1 | 194 | 22.80% |
| CPRT240621P00060000 | 2024-04-30 9:45AM EDT | 60.00 | 4.90 | 5.60 | 5.80 | 0.00 | - | 1 | 16 | 21.53% |
| CPRT240621P00062500 | 2024-04-18 3:54PM EDT | 62.50 | 9.20 | 6.70 | 8.20 | 0.00 | - | 1 | 0 | 24.51% |
| CPRT240621P00065000 | 2024-03-19 1:41PM EDT | 65.00 | 8.65 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 59.64% |
| CPRT240621P00070000 | 2023-08-21 2:06PM EDT | 70.00 | 2.10 | 24.30 | 26.20 | 0.00 | - | 1 | 0 | 180.05% |
| CPRT240621P00075000 | 2023-08-18 10:27AM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPRT240621P00080000 | 2023-08-21 2:36PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| CPRT240621P00085000 | 2023-07-07 3:42PM EDT | 85.00 | 4.70 | 3.90 | 7.40 | 0.00 | - | 8 | 13 | 0.00% |
| CPRT240621P00090000 | 2023-08-18 9:39AM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CPRT240621P00095000 | 2023-07-11 3:29PM EDT | 95.00 | 7.88 | 8.60 | 11.80 | 0.00 | - | - | 18 | 0.00% |
| CPRT240621P00100000 | 2023-08-07 1:49PM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CPRT240621P00105000 | 2023-08-11 12:01PM EDT | 105.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.