Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT241220C00022500 | 2023-09-13 1:50PM EDT | 22.50 | 23.90 | 24.30 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| CPRT241220C00025000 | 2023-11-21 11:56AM EDT | 25.00 | 27.21 | 24.20 | 25.10 | 0.00 | - | - | 10 | 0.00% |
| CPRT241220C00027500 | 2024-04-19 10:55AM EDT | 27.50 | 26.00 | 27.40 | 30.60 | 0.00 | - | 3 | 2 | 63.92% |
| CPRT241220C00030000 | 2024-04-09 10:52AM EDT | 30.00 | 27.00 | 24.90 | 29.00 | 0.00 | - | 1 | 7 | 65.01% |
| CPRT241220C00032500 | 2023-08-07 3:42PM EDT | 32.50 | 15.30 | 13.50 | 18.50 | 0.00 | - | - | 30 | 0.00% |
| CPRT241220C00035000 | 2023-10-03 10:24AM EDT | 35.00 | 11.50 | 13.50 | 13.80 | 0.00 | - | 1 | 2 | 0.00% |
| CPRT241220C00037500 | 2024-01-12 10:30AM EDT | 37.50 | 13.50 | 15.10 | 16.00 | 0.00 | - | 1 | 174 | 0.00% |
| CPRT241220C00040000 | 2024-01-25 3:51PM EDT | 40.00 | 11.34 | 13.40 | 15.70 | 0.00 | - | 11 | 78 | 0.00% |
| CPRT241220C00042500 | 2024-04-04 2:30PM EDT | 42.50 | 16.20 | 13.90 | 17.40 | 0.00 | - | 2 | 64 | 60.02% |
| CPRT241220C00045000 | 2024-04-17 3:25PM EDT | 45.00 | 11.70 | 11.60 | 13.30 | 0.00 | - | 10 | 195 | 41.04% |
| CPRT241220C00047500 | 2024-04-04 10:38AM EDT | 47.50 | 12.70 | 10.90 | 11.90 | 0.00 | - | 1 | 150 | 42.66% |
| CPRT241220C00050000 | 2024-04-12 1:26PM EDT | 50.00 | 9.11 | 9.00 | 9.30 | 0.00 | - | 1 | 276 | 35.47% |
| CPRT241220C00052500 | 2024-04-26 1:19PM EDT | 52.50 | 7.50 | 7.20 | 7.50 | +1.90 | +33.93% | 501 | 234 | 33.09% |
| CPRT241220C00055000 | 2024-04-12 12:34PM EDT | 55.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 472 | 31.13% |
| CPRT241220C00057500 | 2024-04-18 11:48AM EDT | 57.50 | 3.70 | 4.30 | 4.60 | 0.00 | - | 2 | 30 | 29.96% |
| CPRT241220C00060000 | 2024-03-25 12:03PM EDT | 60.00 | 4.43 | 2.95 | 3.20 | 0.00 | - | 1 | 44 | 27.21% |
| CPRT241220C00062500 | 2024-04-08 9:35AM EDT | 62.50 | 3.10 | 2.40 | 2.60 | 0.00 | - | 1 | 83 | 28.04% |
| CPRT241220C00065000 | 2024-04-25 12:24PM EDT | 65.00 | 1.64 | 1.75 | 1.90 | 0.00 | - | 10 | 50 | 27.38% |
| CPRT241220C00067500 | 2024-03-27 9:53AM EDT | 67.50 | 2.15 | 1.25 | 1.40 | 0.00 | - | 1 | 54 | 27.12% |
| CPRT241220C00070000 | 2024-04-08 3:48PM EDT | 70.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 41 | 26.75% |
| CPRT241220C00075000 | 2024-03-12 11:43AM EDT | 75.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 28.13% |
| CPRT241220C00080000 | 2023-08-01 9:53AM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CPRT241220C00085000 | 2023-08-18 9:30AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| CPRT241220C00090000 | 2023-08-15 3:58PM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CPRT241220C00095000 | 2023-08-15 2:32PM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| CPRT241220C00100000 | 2023-08-15 11:18AM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 12.50% |
| CPRT241220C00105000 | 2023-08-17 10:46AM EDT | 105.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| CPRT241220C00110000 | 2023-07-25 1:01PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPRT241220C00115000 | 2023-07-25 1:03PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CPRT241220C00140000 | 2023-08-16 2:18PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT241220P00027500 | 2023-09-28 9:30AM EDT | 27.50 | 1.46 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 62.45% |
| CPRT241220P00030000 | 2023-11-09 3:16PM EDT | 30.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 50.34% |
| CPRT241220P00032500 | 2023-10-26 9:44AM EDT | 32.50 | 1.25 | 0.40 | 0.55 | 0.00 | - | 24 | 27 | 46.92% |
| CPRT241220P00035000 | 2024-02-15 1:53PM EDT | 35.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 12 | 38.53% |
| CPRT241220P00037500 | 2024-01-12 11:46AM EDT | 37.50 | 1.02 | 0.70 | 0.80 | 0.00 | - | 1 | 76 | 40.43% |
| CPRT241220P00040000 | 2024-03-05 1:00PM EDT | 40.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 350 | 207 | 32.50% |
| CPRT241220P00042500 | 2024-03-21 1:01PM EDT | 42.50 | 0.60 | 0.80 | 0.95 | 0.00 | - | 2 | 92 | 32.08% |
| CPRT241220P00045000 | 2024-03-19 2:25PM EDT | 45.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 2 | 61 | 30.05% |
| CPRT241220P00047500 | 2024-04-19 3:15PM EDT | 47.50 | 1.85 | 1.15 | 1.25 | 0.00 | - | 9 | 30 | 24.95% |
| CPRT241220P00050000 | 2024-03-22 9:53AM EDT | 50.00 | 1.55 | 2.40 | 2.55 | 0.00 | - | 5 | 90 | 28.88% |
| CPRT241220P00052500 | 2024-04-23 12:33PM EDT | 52.50 | 2.80 | 2.30 | 2.45 | 0.00 | - | 190 | 211 | 22.18% |
| CPRT241220P00055000 | 2024-04-25 1:43PM EDT | 55.00 | 3.46 | 3.20 | 3.40 | 0.00 | - | 1 | 119 | 21.13% |
| CPRT241220P00057500 | 2024-03-20 12:06PM EDT | 57.50 | 4.40 | 6.00 | 6.70 | 0.00 | - | 2 | 142 | 31.81% |
| CPRT241220P00060000 | 2024-02-26 12:35PM EDT | 60.00 | 8.70 | 5.10 | 5.30 | 0.00 | - | 18 | 40 | 14.19% |
| CPRT241220P00062500 | 2024-03-11 10:50AM EDT | 62.50 | 8.90 | 7.40 | 7.60 | 0.00 | - | 6 | 51 | 16.43% |
| CPRT241220P00065000 | 2024-04-04 2:27PM EDT | 65.00 | 9.00 | 9.40 | 10.60 | 0.00 | - | 9 | 10 | 23.47% |
| CPRT241220P00067500 | 2024-04-16 1:54PM EDT | 67.50 | 13.10 | 9.70 | 13.20 | 0.00 | - | 4 | 1 | 27.38% |
| CPRT241220P00070000 | 2023-07-07 2:08PM EDT | 70.00 | 2.65 | 1.95 | 2.70 | 0.00 | - | 1 | 6 | 0.00% |
| CPRT241220P00075000 | 2023-08-18 12:03PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| CPRT241220P00080000 | 2023-08-15 3:51PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 0.00% |
| CPRT241220P00085000 | 2023-08-15 3:51PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| CPRT241220P00090000 | 2023-07-07 1:04PM EDT | 90.00 | 7.41 | 5.70 | 8.20 | 0.00 | - | 24 | 24 | 0.00% |
| CPRT241220P00095000 | 2023-08-07 10:35AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CPRT241220P00100000 | 2023-07-18 1:08PM EDT | 100.00 | 10.08 | 14.10 | 16.40 | 0.00 | - | 6 | 6 | 0.00% |
| CPRT241220P00105000 | 2023-08-07 10:35AM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CPRT241220P00110000 | 2023-08-04 12:19PM EDT | 110.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT241220P00125000 | 2023-07-14 1:42PM EDT | 125.00 | 31.98 | 35.80 | 38.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.