Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 26.60 | 31.00 | 0.00 | - | 3 | 2 | 71.88% |
| CPRT241220C00030000 | 2024-04-09 10:52AM EDT | 30.00 | 27.00 | 24.30 | 28.60 | 0.00 | - | 1 | 7 | 66.87% |
| 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 | 31.54% |
| CPRT241220C00042500 | 2024-04-04 2:30PM EDT | 42.50 | 16.20 | 13.40 | 16.90 | 0.00 | - | 2 | 64 | 60.93% |
| CPRT241220C00045000 | 2024-05-06 3:54PM EDT | 45.00 | 12.90 | 12.10 | 12.70 | 0.00 | - | 1 | 194 | 40.75% |
| CPRT241220C00047500 | 2024-04-30 1:18PM EDT | 47.50 | 10.00 | 9.20 | 10.60 | 0.00 | - | 5 | 145 | 37.40% |
| CPRT241220C00050000 | 2024-05-06 10:24AM EDT | 50.00 | 8.90 | 8.40 | 8.70 | 0.00 | - | 1 | 276 | 34.92% |
| CPRT241220C00052500 | 2024-04-29 11:38AM EDT | 52.50 | 7.30 | 6.00 | 7.50 | 0.00 | - | 1 | 656 | 36.00% |
| CPRT241220C00055000 | 2024-05-06 9:33AM EDT | 55.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 1 | 576 | 31.35% |
| CPRT241220C00057500 | 2024-04-18 11:48AM EDT | 57.50 | 3.70 | 3.90 | 4.20 | 0.00 | - | 2 | 30 | 29.91% |
| CPRT241220C00060000 | 2024-04-29 2:03PM EDT | 60.00 | 3.34 | 2.85 | 3.10 | 0.00 | - | 1 | 44 | 28.57% |
| CPRT241220C00062500 | 2024-04-08 9:35AM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| CPRT241220C00065000 | 2024-04-30 10:46AM EDT | 65.00 | 1.62 | 1.45 | 1.60 | 0.00 | - | 10 | 50 | 26.94% |
| CPRT241220C00067500 | 2024-05-06 10:51AM EDT | 67.50 | 1.15 | 1.00 | 1.55 | 0.00 | - | 1 | 55 | 29.83% |
| CPRT241220C00070000 | 2024-05-08 10:54AM EDT | 70.00 | 0.83 | 0.50 | 0.80 | -0.02 | -2.35% | 2 | 47 | 26.29% |
| CPRT241220C00075000 | 2024-03-12 11:43AM EDT | 75.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 29.52% |
| 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 | 25.00% |
| 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% |
PutsforDecember 20, 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 | 63.18% |
| CPRT241220P00030000 | 2023-11-09 3:16PM EDT | 30.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 50.83% |
| CPRT241220P00032500 | 2023-10-26 9:44AM EDT | 32.50 | 1.25 | 0.40 | 0.55 | 0.00 | - | 24 | 27 | 47.31% |
| CPRT241220P00035000 | 2024-02-15 1:53PM EDT | 35.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 12 | 38.72% |
| CPRT241220P00037500 | 2024-01-12 11:46AM EDT | 37.50 | 1.02 | 0.70 | 0.80 | 0.00 | - | 1 | 76 | 40.58% |
| 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 | 32.01% |
| CPRT241220P00045000 | 2024-03-19 2:25PM EDT | 45.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 2 | 61 | 29.86% |
| CPRT241220P00047500 | 2024-04-30 2:24PM EDT | 47.50 | 1.30 | 1.15 | 1.30 | 0.00 | - | 9 | 24 | 25.00% |
| CPRT241220P00050000 | 2024-04-29 2:03PM EDT | 50.00 | 1.63 | 1.65 | 1.80 | 0.00 | - | 3 | 93 | 23.28% |
| CPRT241220P00052500 | 2024-04-30 3:30PM EDT | 52.50 | 2.75 | 2.25 | 2.50 | 0.00 | - | 18 | 235 | 21.75% |
| CPRT241220P00055000 | 2024-05-07 3:48PM EDT | 55.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 100 | 221 | 20.69% |
| CPRT241220P00057500 | 2024-03-20 12:06PM EDT | 57.50 | 4.40 | 6.00 | 6.70 | 0.00 | - | 2 | 142 | 30.85% |
| CPRT241220P00060000 | 2024-02-26 12:35PM EDT | 60.00 | 8.70 | 5.10 | 5.30 | 0.00 | - | 18 | 40 | 11.21% |
| CPRT241220P00062500 | 2024-03-11 10:50AM EDT | 62.50 | 8.90 | 7.40 | 7.60 | 0.00 | - | 6 | 51 | 12.28% |
| CPRT241220P00065000 | 2024-05-01 9:51AM EDT | 65.00 | 10.70 | 9.90 | 11.30 | 0.00 | - | 2 | 12 | 25.95% |
| CPRT241220P00067500 | 2024-05-08 9:47AM EDT | 67.50 | 12.20 | 10.00 | 13.90 | -0.90 | -6.87% | 6 | 1 | 29.94% |
| 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.