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 | 279.69% |
| CPRT240517C00040000 | 2024-04-23 3:18PM EDT | 40.00 | 14.52 | 12.70 | 16.60 | 0.00 | - | 1 | 73 | 265.43% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 10.70 | 13.90 | 0.00 | - | 30 | 99 | 93.75% |
| CPRT240517C00045000 | 2024-04-29 10:53AM EDT | 45.00 | 10.00 | 7.90 | 11.70 | 0.00 | - | 1 | 216 | 75.00% |
| CPRT240517C00047500 | 2024-05-09 2:48PM EDT | 47.50 | 7.90 | 5.40 | 9.40 | 0.00 | - | 3 | 248 | 70.31% |
| CPRT240517C00050000 | 2024-05-06 3:33PM EDT | 50.00 | 5.40 | 3.30 | 6.50 | -0.33 | -5.76% | 5 | 421 | 126.47% |
| CPRT240517C00052500 | 2024-05-09 12:02PM EDT | 52.50 | 3.20 | 1.90 | 2.80 | 0.00 | - | 1 | 632 | 47.46% |
| CPRT240517C00055000 | 2024-05-10 3:30PM EDT | 55.00 | 1.14 | 1.05 | 1.15 | -0.21 | -15.56% | 19 | 3,061 | 42.09% |
| CPRT240517C00057500 | 2024-05-10 3:21PM EDT | 57.50 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 28 | 8,598 | 39.06% |
| CPRT240517C00060000 | 2024-05-10 1:04PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 11 | 1,147 | 43.95% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 6 | 69 | 97.27% |
| CPRT240517C00065000 | 2024-05-10 1:04PM EDT | 65.00 | 0.83 | 0.00 | 0.05 | +0.80 | +2,666.67% | 1 | 19 | 57.03% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 128.91% |
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 | 1.35 | 0.00 | - | - | 1 | 395.31% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 286.72% |
| CPRT240517P00035000 | 2024-05-10 9:56AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 3 | 1,281 | 135.94% |
| CPRT240517P00040000 | 2024-05-01 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 99.22% |
| CPRT240517P00042500 | 2024-05-01 12:58PM EDT | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 82.03% |
| CPRT240517P00045000 | 2024-05-10 2:37PM EDT | 45.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 1,682 | 95.51% |
| CPRT240517P00047500 | 2024-04-30 1:53PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 830 | 63.28% |
| CPRT240517P00050000 | 2024-05-10 3:21PM EDT | 50.00 | 0.15 | 0.10 | 0.25 | +0.02 | +15.38% | 202 | 404 | 50.98% |
| CPRT240517P00052500 | 2024-05-10 3:46PM EDT | 52.50 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 33 | 646 | 44.92% |
| CPRT240517P00055000 | 2024-05-10 3:57PM EDT | 55.00 | 1.30 | 1.25 | 1.40 | +0.25 | +23.81% | 38 | 1,520 | 41.75% |
| CPRT240517P00057500 | 2024-05-03 11:51AM EDT | 57.50 | 2.57 | 2.05 | 3.10 | 0.00 | - | 3 | 643 | 41.02% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 2.95 | 6.90 | 0.00 | - | 1 | 0 | 116.60% |
© 2024 Yahoo. All rights reserved.