Singapore markets open in 5 hours 54 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.16 +57.56 (+1.15%) Dow
38,486.48 +246.50 (+0.64%) Nasdaq
15,703.82 +252.52 (+1.63%) Bitcoin USD
66,757.45 +407.48 (+0.61%) CMC Crypto 200
1,435.83 +21.07 (+1.49%)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
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 | 160.99% |
| CPRT240517C00040000 | 2024-04-22 3:13PM EDT | 40.00 | 13.30 | 13.40 | 15.60 | 0.00 | - | 40 | 73 | 73.24% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 10.40 | 12.20 | 0.00 | - | 30 | 99 | 71.92% |
| CPRT240517C00045000 | 2024-04-22 3:13PM EDT | 45.00 | 8.39 | 7.40 | 10.20 | 0.00 | - | 50 | 218 | 76.07% |
| CPRT240517C00047500 | 2024-04-15 11:19AM EDT | 47.50 | 8.30 | 6.40 | 7.80 | 0.00 | - | 2 | 251 | 63.62% |
| CPRT240517C00050000 | 2024-04-22 10:00AM EDT | 50.00 | 3.80 | 4.60 | 4.80 | 0.00 | - | 8 | 432 | 35.79% |
| CPRT240517C00052500 | 2024-04-23 2:32PM EDT | 52.50 | 2.60 | 2.55 | 2.70 | +0.51 | +24.40% | 11 | 642 | 29.64% |
| CPRT240517C00055000 | 2024-04-23 2:18PM EDT | 55.00 | 1.05 | 1.05 | 1.15 | +0.25 | +31.25% | 11 | 2,565 | 25.90% |
| CPRT240517C00057500 | 2024-04-23 2:11PM EDT | 57.50 | 0.33 | 0.30 | 0.40 | +0.11 | +50.00% | 249 | 3,369 | 25.44% |
| CPRT240517C00060000 | 2024-04-23 9:40AM EDT | 60.00 | 0.06 | 0.05 | 0.10 | +0.03 | +100.00% | 1 | 956 | 24.90% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 69 | 37.79% |
| CPRT240517C00065000 | 2024-04-15 12:45PM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 52.93% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 70.02% |
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 | 1.35 | 0.00 | - | - | 1 | 207.81% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 150.20% |
| CPRT240517P00035000 | 2024-04-10 11:14AM EDT | 35.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 1,281 | 78.13% |
| CPRT240517P00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 115 | 89.94% |
| CPRT240517P00042500 | 2024-04-23 9:44AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 2 | 282 | 52.73% |
| CPRT240517P00045000 | 2024-04-19 2:42PM EDT | 45.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1,684 | 42.19% |
| CPRT240517P00047500 | 2024-04-23 10:40AM EDT | 47.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 830 | 35.06% |
| CPRT240517P00050000 | 2024-04-23 12:22PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 45 | 417 | 29.69% |
| CPRT240517P00052500 | 2024-04-23 11:58AM EDT | 52.50 | 0.70 | 0.60 | 0.70 | -0.30 | -30.00% | 11 | 742 | 25.46% |
| CPRT240517P00055000 | 2024-04-22 1:55PM EDT | 55.00 | 2.18 | 1.60 | 1.70 | 0.00 | - | 11 | 918 | 23.05% |
| CPRT240517P00057500 | 2024-04-23 2:07PM EDT | 57.50 | 3.50 | 3.30 | 3.50 | -1.38 | -28.28% | 8 | 636 | 22.61% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 5.20 | 7.10 | 0.00 | - | 1 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.