Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,904.47 -1,540.43 (-2.39%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 120.90% |
| CPRT240517C00040000 | 2024-04-23 3:18PM EDT | 40.00 | 14.52 | 14.00 | 17.90 | 0.00 | - | 1 | 73 | 85.94% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 11.60 | 15.60 | 0.00 | - | 30 | 99 | 82.13% |
| CPRT240517C00045000 | 2024-04-26 11:48AM EDT | 45.00 | 11.10 | 9.10 | 12.30 | +2.71 | +32.30% | 1 | 218 | 110.55% |
| CPRT240517C00047500 | 2024-04-15 11:19AM EDT | 47.50 | 8.30 | 6.60 | 10.40 | 0.00 | - | 2 | 251 | 50.39% |
| CPRT240517C00050000 | 2024-04-25 9:32AM EDT | 50.00 | 5.40 | 5.30 | 6.20 | 0.00 | - | 2 | 412 | 45.02% |
| CPRT240517C00052500 | 2024-04-26 2:17PM EDT | 52.50 | 3.60 | 3.60 | 3.80 | +0.35 | +10.77% | 7 | 716 | 33.30% |
| CPRT240517C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 1.75 | 1.70 | 1.85 | +0.23 | +15.13% | 20 | 2,487 | 27.49% |
| CPRT240517C00057500 | 2024-04-26 3:59PM EDT | 57.50 | 0.58 | 0.50 | 0.60 | +0.18 | +45.00% | 2,936 | 6,132 | 23.95% |
| CPRT240517C00060000 | 2024-04-25 12:55PM EDT | 60.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 131 | 970 | 25.68% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 69 | 29.98% |
| CPRT240517C00065000 | 2024-04-26 10:11AM EDT | 65.00 | 0.09 | 0.00 | 0.15 | -0.04 | -30.77% | 10 | 22 | 41.02% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 70.22% |
Putsfor17 May 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 | 203.52% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 169.14% |
| CPRT240517P00035000 | 2024-04-10 11:14AM EDT | 35.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 1,281 | 89.45% |
| CPRT240517P00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 115 | 112.79% |
| CPRT240517P00042500 | 2024-04-24 11:54AM EDT | 42.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 283 | 59.38% |
| CPRT240517P00045000 | 2024-04-25 1:21PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,682 | 57.23% |
| CPRT240517P00047500 | 2024-04-25 10:17AM EDT | 47.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 830 | 43.75% |
| CPRT240517P00050000 | 2024-04-26 11:35AM EDT | 50.00 | 0.12 | 0.05 | 0.35 | -0.13 | -52.00% | 3 | 412 | 40.87% |
| CPRT240517P00052500 | 2024-04-26 3:50PM EDT | 52.50 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 2 | 847 | 25.88% |
| CPRT240517P00055000 | 2024-04-26 11:47AM EDT | 55.00 | 0.82 | 0.80 | 0.90 | -0.25 | -23.36% | 1,026 | 872 | 23.24% |
| CPRT240517P00057500 | 2024-04-26 1:47PM EDT | 57.50 | 2.05 | 2.05 | 2.70 | -1.10 | -34.92% | 3 | 629 | 30.81% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 2.85 | 6.20 | 0.00 | - | 1 | 0 | 66.50% |
© 2024 Yahoo. All rights reserved.