Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 12.20 | 14.10 | 0.00 | - | 75 | 33 | 55.93% |
| CPRT240816C00045000 | 2024-04-19 10:09AM EDT | 45.00 | 9.50 | 8.90 | 12.50 | 0.00 | - | 5 | 91 | 59.01% |
| CPRT240816C00047500 | 2024-04-19 10:31AM EDT | 47.50 | 7.10 | 7.40 | 9.00 | 0.00 | - | 6 | 37 | 38.14% |
| CPRT240816C00050000 | 2024-04-16 9:58AM EDT | 50.00 | 6.70 | 5.90 | 7.50 | 0.00 | - | 2 | 142 | 40.65% |
| CPRT240816C00052500 | 2024-05-03 9:55AM EDT | 52.50 | 4.65 | 4.00 | 4.80 | 0.00 | - | 1 | 601 | 29.40% |
| CPRT240816C00055000 | 2024-05-08 1:19PM EDT | 55.00 | 3.20 | 3.00 | 3.20 | -0.40 | -11.11% | 30 | 419 | 27.14% |
| CPRT240816C00057500 | 2024-05-08 3:05PM EDT | 57.50 | 2.00 | 1.85 | 1.95 | -0.30 | -13.04% | 25 | 122 | 25.31% |
| CPRT240816C00060000 | 2024-05-08 3:57PM EDT | 60.00 | 1.15 | 1.05 | 1.15 | -0.20 | -14.81% | 5 | 849 | 24.66% |
| CPRT240816C00062500 | 2024-05-06 1:23PM EDT | 62.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 2 | 351 | 25.05% |
| CPRT240816C00065000 | 2024-05-07 1:03PM EDT | 65.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 144 | 25.15% |
| CPRT240816C00070000 | 2024-04-08 12:20PM EDT | 70.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 9 | 60 | 34.72% |
PutsforAugust 16, 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 | 58.40% |
| CPRT240816P00037500 | 2024-02-22 3:03PM EDT | 37.50 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 38 | 53.86% |
| CPRT240816P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 52.20% |
| CPRT240816P00042500 | 2024-02-27 11:44AM EDT | 42.50 | 0.46 | 0.05 | 0.75 | 0.00 | - | 2 | 493 | 44.68% |
| CPRT240816P00045000 | 2024-04-18 9:51AM EDT | 45.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 1 | 174 | 29.83% |
| CPRT240816P00047500 | 2024-04-23 12:07PM EDT | 47.50 | 0.60 | 0.40 | 0.50 | 0.00 | - | 5 | 40 | 26.37% |
| CPRT240816P00050000 | 2024-05-07 3:47PM EDT | 50.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 22 | 458 | 23.78% |
| CPRT240816P00052500 | 2024-05-08 1:44PM EDT | 52.50 | 1.30 | 1.25 | 1.35 | +0.10 | +8.33% | 6 | 221 | 21.85% |
| CPRT240816P00055000 | 2024-05-08 3:50PM EDT | 55.00 | 2.20 | 2.15 | 2.25 | +0.20 | +10.00% | 7 | 261 | 20.26% |
| CPRT240816P00057500 | 2024-05-07 1:59PM EDT | 57.50 | 3.20 | 3.40 | 3.60 | 0.00 | - | 3 | 42 | 19.04% |
| CPRT240816P00060000 | 2024-04-23 9:30AM EDT | 60.00 | 6.50 | 5.20 | 5.40 | 0.00 | - | 3 | 30 | 18.12% |
© 2024 Yahoo. All rights reserved.