Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250117C00022500 | 2023-10-18 3:07PM EDT | 22.50 | 25.00 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 76.42% |
| CPRT250117C00027500 | 2024-05-17 12:31PM EDT | 27.50 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT250117C00030000 | 2024-02-21 3:45PM EDT | 30.00 | 20.24 | 26.50 | 31.50 | 0.00 | - | 4 | 8 | 114.06% |
| CPRT250117C00035000 | 2024-02-28 2:02PM EDT | 35.00 | 19.95 | 23.50 | 26.90 | 0.00 | - | 1 | 1 | 104.42% |
| CPRT250117C00040000 | 2024-05-31 10:36AM EDT | 40.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT250117C00042500 | 2024-05-30 12:57PM EDT | 42.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CPRT250117C00045000 | 2024-05-07 9:54AM EDT | 45.00 | 13.40 | 10.70 | 10.90 | 0.00 | - | 1 | 84 | 35.02% |
| CPRT250117C00047500 | 2024-06-12 1:13PM EDT | 47.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CPRT250117C00050000 | 2024-06-07 9:44AM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT250117C00052500 | 2024-06-12 10:09AM EDT | 52.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPRT250117C00055000 | 2024-06-12 1:15PM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| CPRT250117C00057500 | 2024-06-04 12:38PM EDT | 57.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CPRT250117C00060000 | 2024-06-11 12:51PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CPRT250117C00062500 | 2024-06-04 11:35AM EDT | 62.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CPRT250117C00065000 | 2024-06-12 3:34PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPRT250117C00070000 | 2024-06-12 3:32PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPRT250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| CPRT250117C00080000 | 2024-03-28 1:51PM EDT | 80.00 | 0.57 | 0.30 | 0.40 | 0.00 | - | 1 | 32 | 32.32% |
| CPRT250117C00085000 | 2024-03-28 1:51PM EDT | 85.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 35.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250117P00027500 | 2024-04-04 2:14PM EDT | 27.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 67.09% |
| CPRT250117P00030000 | 2024-04-05 9:48AM EDT | 30.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 56.98% |
| CPRT250117P00032500 | 2024-03-15 2:13PM EDT | 32.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 43.31% |
| CPRT250117P00035000 | 2024-04-23 10:55AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| CPRT250117P00040000 | 2024-05-28 9:36AM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPRT250117P00042500 | 2024-06-11 3:55PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CPRT250117P00045000 | 2024-06-12 9:34AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CPRT250117P00047500 | 2024-06-05 10:18AM EDT | 47.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CPRT250117P00050000 | 2024-06-12 10:17AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CPRT250117P00052500 | 2024-06-06 11:44AM EDT | 52.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CPRT250117P00055000 | 2024-06-12 10:17AM EDT | 55.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CPRT250117P00057500 | 2024-06-12 12:09PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CPRT250117P00060000 | 2024-06-10 1:47PM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT250117P00062500 | 2024-06-10 9:50AM EDT | 62.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT250117P00065000 | 2024-05-22 10:13AM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CPRT250117P00070000 | 2024-04-15 10:22AM EDT | 70.00 | 14.50 | 14.10 | 16.40 | 0.00 | - | 1 | 6 | 22.02% |
© 2024 Yahoo. All rights reserved.