Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,661.70 +678.75 (+1.08%) CMC Crypto 200
1,317.06 +40.08 (+3.14%)
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 | 184.28% |
| CPRT240517C00040000 | 2024-04-23 3:18PM EDT | 40.00 | 14.52 | 13.50 | 17.20 | 0.00 | - | 1 | 73 | 98.83% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 10.70 | 13.90 | 0.00 | - | 30 | 99 | 145.22% |
| CPRT240517C00045000 | 2024-04-29 10:53AM EDT | 45.00 | 10.00 | 8.40 | 12.30 | 0.00 | - | 1 | 216 | 67.77% |
| CPRT240517C00047500 | 2024-04-15 11:19AM EDT | 47.50 | 8.30 | 5.90 | 10.00 | 0.00 | - | 2 | 251 | 60.06% |
| CPRT240517C00050000 | 2024-05-03 9:30AM EDT | 50.00 | 5.00 | 3.40 | 7.30 | +0.30 | +6.38% | 1 | 415 | 106.25% |
| CPRT240517C00052500 | 2024-05-03 10:51AM EDT | 52.50 | 3.20 | 3.00 | 3.20 | +0.65 | +25.49% | 1 | 715 | 36.33% |
| CPRT240517C00055000 | 2024-05-03 12:58PM EDT | 55.00 | 1.35 | 1.25 | 1.30 | +0.37 | +37.76% | 88 | 2,977 | 28.86% |
| CPRT240517C00057500 | 2024-05-03 2:40PM EDT | 57.50 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 19 | 8,569 | 27.20% |
| CPRT240517C00060000 | 2024-05-01 2:08PM EDT | 60.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 118 | 1,068 | 51.27% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 69 | 35.55% |
| CPRT240517C00065000 | 2024-04-26 10:11AM EDT | 65.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 68.26% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 92.09% |
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 | 1.65 | 0.00 | - | - | 1 | 307.23% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 212.50% |
| CPRT240517P00035000 | 2024-04-10 11:14AM EDT | 35.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 1,281 | 146.48% |
| CPRT240517P00040000 | 2024-05-01 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 74.22% |
| CPRT240517P00042500 | 2024-05-01 12:58PM EDT | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 61.72% |
| CPRT240517P00045000 | 2024-05-02 11:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,682 | 55.47% |
| CPRT240517P00047500 | 2024-04-30 1:53PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 830 | 48.63% |
| CPRT240517P00050000 | 2024-05-02 3:50PM EDT | 50.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 406 | 38.38% |
| CPRT240517P00052500 | 2024-05-03 1:14PM EDT | 52.50 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 4 | 658 | 29.49% |
| CPRT240517P00055000 | 2024-05-03 11:51AM EDT | 55.00 | 0.96 | 0.90 | 1.00 | -0.53 | -35.57% | 3 | 1,399 | 26.47% |
| CPRT240517P00057500 | 2024-05-03 11:51AM EDT | 57.50 | 2.57 | 2.45 | 3.50 | -0.73 | -22.12% | 3 | 644 | 50.88% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 2.95 | 6.90 | 0.00 | - | 1 | 0 | 93.70% |
© 2024 Yahoo. All rights reserved.