NasdaqGS - Nasdaq Real Time Price • USD
Copart, Inc. (CPRT)
As of 2:49 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240517C00025000 | 1/5/2024 3:01 PM | 25 | 21.90 | 23.20 | 28.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CPRT240517C00035000 | 1/22/2024 6:11 PM | 35 | 14.70 | 12.00 | 16.70 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| CPRT240517C00037500 | 3/12/2024 7:36 PM | 37.5 | 17.90 | 16.80 | 20.70 | 0.00 | 0.00% | - | 4 | 118.16% |
| CPRT240517C00040000 | 4/23/2024 7:18 PM | 40 | 14.52 | 15.30 | 17.70 | 0.00 | 0.00% | 1 | 73 | 114.45% |
| CPRT240517C00042500 | 4/2/2024 3:54 PM | 42.5 | 14.84 | 12.90 | 15.00 | 0.00 | 0.00% | 30 | 99 | 96.44% |
| CPRT240517C00045000 | 4/26/2024 3:48 PM | 45 | 11.10 | 10.70 | 11.40 | 2.71 | 32.30% | 1 | 218 | 64.36% |
| CPRT240517C00047500 | 4/15/2024 3:19 PM | 47.5 | 8.30 | 7.60 | 9.50 | 0.00 | 0.00% | 2 | 251 | 51.56% |
| CPRT240517C00050000 | 4/25/2024 1:32 PM | 50 | 5.40 | 5.80 | 6.10 | 0.00 | 0.00% | 2 | 412 | 40.63% |
| CPRT240517C00052500 | 4/26/2024 6:17 PM | 52.5 | 3.60 | 3.50 | 3.70 | 0.35 | 10.77% | 7 | 716 | 29.98% |
| CPRT240517C00055000 | 4/26/2024 6:25 PM | 55 | 1.75 | 1.70 | 1.80 | 0.23 | 14.20% | 18 | 2,487 | 25.93% |
| CPRT240517C00057500 | 4/26/2024 5:04 PM | 57.5 | 0.62 | 0.50 | 0.60 | 0.22 | 55.00% | 2,924 | 6,132 | 23.39% |
| CPRT240517C00060000 | 4/25/2024 4:55 PM | 60 | 0.13 | 0.05 | 0.20 | 0.00 | 0.00% | 131 | 970 | 25.10% |
| CPRT240517C00062500 | 4/22/2024 2:08 PM | 62.5 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 69 | 29.30% |
| CPRT240517C00065000 | 4/26/2024 2:11 PM | 65 | 0.09 | 0.00 | 0.15 | -0.04 | -30.77% | 10 | 22 | 40.04% |
| CPRT240517C00070000 | 2/7/2024 7:54 PM | 70 | 0.09 | 0.00 | 0.85 | 0.00 | 0.00% | - | 1 | 68.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240517P00025000 | 4/17/2024 5:16 PM | 25 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 198.83% |
| CPRT240517P00030000 | 9/26/2023 5:24 PM | 30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | - | 1 | 165.23% |
| CPRT240517P00035000 | 4/10/2024 3:14 PM | 35 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 1,281 | 87.50% |
| CPRT240517P00040000 | 4/3/2024 1:54 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 115 | 64.84% |
| CPRT240517P00042500 | 4/24/2024 3:54 PM | 42.5 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 283 | 57.81% |
| CPRT240517P00045000 | 4/25/2024 5:21 PM | 45 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 1,682 | 49.81% |
| CPRT240517P00047500 | 4/25/2024 2:17 PM | 47.5 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 830 | 42.77% |
| CPRT240517P00050000 | 4/26/2024 3:35 PM | 50 | 0.12 | 0.10 | 0.35 | -0.13 | -52.00% | 3 | 412 | 39.94% |
| CPRT240517P00052500 | 4/25/2024 6:54 PM | 52.5 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 1 | 847 | 25.29% |
| CPRT240517P00055000 | 4/26/2024 3:47 PM | 55 | 0.82 | 0.85 | 0.90 | -0.25 | -23.36% | 1,026 | 872 | 22.71% |
| CPRT240517P00057500 | 4/26/2024 5:47 PM | 57.5 | 2.05 | 2.15 | 2.30 | -1.10 | -34.92% | 3 | 629 | 21.92% |
| CPRT240517P00060000 | 4/4/2024 4:01 PM | 60 | 3.20 | 4.10 | 4.50 | 0.00 | 0.00% | 1 | 0 | 26.17% |
Related Tickers
CTAS Cintas Corporation
668.06
+0.42%
KPG.AX Kelly Partners Group Holdings Limited
6.69
0.00%
RBA RB Global, Inc.
72.88
-0.61%
RELX RELX PLC
41.63
+1.23%
RTO Rentokil Initial plc
26.27
+0.75%
TRI.TO Thomson Reuters Corporation
211.96
+1.73%
ULS UL Solutions Inc.
33.85
-0.12%
TRI Thomson Reuters Corporation
155.15
+1.69%
CBZ CBIZ, Inc.
73.87
-2.20%
DLB Dolby Laboratories, Inc.
79.54
-0.46%