Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 212.31% |
| CPRT240517C00040000 | 2024-04-23 3:18PM EDT | 40.00 | 14.52 | 13.60 | 17.30 | 0.00 | - | 1 | 73 | 129.10% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 10.70 | 13.90 | 0.00 | - | 30 | 99 | 167.29% |
| CPRT240517C00045000 | 2024-04-29 10:53AM EDT | 45.00 | 10.00 | 9.60 | 11.10 | 0.00 | - | 1 | 216 | 81.25% |
| CPRT240517C00047500 | 2024-04-15 11:19AM EDT | 47.50 | 8.30 | 6.70 | 8.60 | 0.00 | - | 2 | 251 | 104.20% |
| CPRT240517C00050000 | 2024-05-06 3:33PM EDT | 50.00 | 5.73 | 5.20 | 7.50 | 0.00 | - | 5 | 421 | 89.84% |
| CPRT240517C00052500 | 2024-05-08 12:52PM EDT | 52.50 | 3.18 | 2.25 | 3.30 | -0.42 | -11.67% | 1 | 634 | 46.09% |
| CPRT240517C00055000 | 2024-05-08 3:37PM EDT | 55.00 | 1.10 | 1.05 | 1.20 | -0.35 | -24.14% | 111 | 3,102 | 30.76% |
| CPRT240517C00057500 | 2024-05-08 3:14PM EDT | 57.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 11 | 8,580 | 27.44% |
| CPRT240517C00060000 | 2024-05-08 2:40PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 8 | 1,129 | 34.38% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 69 | 64.55% |
| CPRT240517C00065000 | 2024-05-08 3:43PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.06 | -54.55% | 4 | 22 | 51.17% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 105.27% |
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 | 0.75 | 0.00 | - | - | 1 | 292.19% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 242.19% |
| CPRT240517P00035000 | 2024-04-10 11:14AM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1,281 | 50.00% |
| CPRT240517P00040000 | 2024-05-01 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 85.16% |
| CPRT240517P00042500 | 2024-05-01 12:58PM EDT | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 70.31% |
| CPRT240517P00045000 | 2024-05-02 11:44AM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 1,682 | 74.41% |
| CPRT240517P00047500 | 2024-04-30 1:53PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 830 | 52.15% |
| CPRT240517P00050000 | 2024-05-02 3:50PM EDT | 50.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 10 | 406 | 50.00% |
| CPRT240517P00052500 | 2024-05-08 2:40PM EDT | 52.50 | 0.24 | 0.10 | 0.25 | +0.09 | +60.00% | 2 | 671 | 31.15% |
| CPRT240517P00055000 | 2024-05-08 2:01PM EDT | 55.00 | 0.75 | 0.65 | 0.95 | +0.25 | +50.00% | 3 | 1,516 | 28.27% |
| CPRT240517P00057500 | 2024-05-03 11:51AM EDT | 57.50 | 2.57 | 1.35 | 2.95 | 0.00 | - | 3 | 643 | 40.28% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 2.95 | 6.90 | 0.00 | - | 1 | 0 | 106.06% |
© 2024 Yahoo. All rights reserved.