Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforMay 17, 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 | 211.23% |
| CPRT240517C00040000 | 2024-04-23 3:18PM EDT | 40.00 | 14.52 | 13.50 | 17.20 | 0.00 | - | 1 | 73 | 237.40% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 10.70 | 13.90 | 0.00 | - | 30 | 99 | 166.89% |
| CPRT240517C00045000 | 2024-04-29 10:53AM EDT | 45.00 | 10.00 | 9.70 | 11.50 | 0.00 | - | 1 | 216 | 91.21% |
| CPRT240517C00047500 | 2024-04-15 11:19AM EDT | 47.50 | 8.30 | 7.70 | 9.20 | 0.00 | - | 2 | 251 | 93.95% |
| CPRT240517C00050000 | 2024-05-06 3:33PM EDT | 50.00 | 5.73 | 5.40 | 6.70 | 0.00 | - | 5 | 421 | 75.98% |
| CPRT240517C00052500 | 2024-05-09 12:02PM EDT | 52.50 | 3.20 | 3.10 | 3.30 | +0.02 | +0.63% | 1 | 633 | 42.48% |
| CPRT240517C00055000 | 2024-05-09 1:07PM EDT | 55.00 | 1.47 | 1.40 | 1.50 | +0.42 | +40.00% | 255 | 3,032 | 37.89% |
| CPRT240517C00057500 | 2024-05-09 10:33AM EDT | 57.50 | 0.45 | 0.40 | 0.50 | +0.25 | +125.00% | 75 | 8,576 | 36.72% |
| CPRT240517C00060000 | 2024-05-09 1:07PM EDT | 60.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 3 | 1,145 | 38.57% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 69 | 52.34% |
| CPRT240517C00065000 | 2024-05-08 3:43PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 52.73% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 109.57% |
PutsforMay 17, 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 | 1.25 | 0.00 | - | - | 1 | 345.70% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 256.25% |
| CPRT240517P00035000 | 2024-04-10 11:14AM EDT | 35.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 1,281 | 123.44% |
| CPRT240517P00040000 | 2024-05-01 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 90.63% |
| CPRT240517P00042500 | 2024-05-01 12:58PM EDT | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 75.00% |
| CPRT240517P00045000 | 2024-05-02 11:44AM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 1,682 | 79.49% |
| CPRT240517P00047500 | 2024-04-30 1:53PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 830 | 59.38% |
| CPRT240517P00050000 | 2024-05-02 3:50PM EDT | 50.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 10 | 406 | 50.78% |
| CPRT240517P00052500 | 2024-05-09 9:30AM EDT | 52.50 | 0.35 | 0.30 | 0.40 | +0.11 | +45.83% | 26 | 673 | 41.02% |
| CPRT240517P00055000 | 2024-05-09 11:59AM EDT | 55.00 | 1.00 | 1.00 | 1.10 | +0.20 | +25.00% | 1 | 1,518 | 36.87% |
| CPRT240517P00057500 | 2024-05-03 11:51AM EDT | 57.50 | 2.57 | 2.45 | 2.60 | 0.00 | - | 3 | 643 | 35.45% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 2.95 | 6.90 | 0.00 | - | 1 | 0 | 115.92% |
© 2024 Yahoo. All rights reserved.