NasdaqGS - Nasdaq Real Time Price • USD
Copart, Inc. (CPRT)
As of 1:42 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 | 137.79% |
| CPRT240517C00040000 | 4/23/2024 7:18 PM | 40 | 14.52 | 14.30 | 17.10 | 0.00 | 0.00% | 1 | 73 | 96.39% |
| CPRT240517C00042500 | 4/2/2024 3:54 PM | 42.5 | 14.84 | 11.70 | 14.60 | 0.00 | 0.00% | 30 | 99 | 79.59% |
| CPRT240517C00045000 | 4/22/2024 7:13 PM | 45 | 8.39 | 9.10 | 10.80 | 0.00 | 0.00% | 50 | 218 | 72.07% |
| CPRT240517C00047500 | 4/15/2024 3:19 PM | 47.5 | 8.30 | 6.60 | 8.00 | 0.00 | 0.00% | 2 | 251 | 46.58% |
| CPRT240517C00050000 | 4/24/2024 6:32 PM | 50 | 5.40 | 5.30 | 5.60 | 0.28 | 5.47% | 2 | 412 | 37.79% |
| CPRT240517C00052500 | 4/25/2024 5:26 PM | 52.5 | 3.25 | 3.10 | 3.30 | 0.15 | 4.95% | 167 | 652 | 29.35% |
| CPRT240517C00055000 | 4/25/2024 4:33 PM | 55 | 1.42 | 1.40 | 1.55 | -0.06 | -4.05% | 88 | 2,535 | 26.05% |
| CPRT240517C00057500 | 4/25/2024 4:32 PM | 57.5 | 0.45 | 0.40 | 0.45 | -0.01 | -2.17% | 2,849 | 3,749 | 22.66% |
| CPRT240517C00060000 | 4/25/2024 4:55 PM | 60 | 0.13 | 0.05 | 0.15 | 0.03 | 30.00% | 131 | 958 | 24.71% |
| CPRT240517C00062500 | 4/22/2024 2:08 PM | 62.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 69 | 53.22% |
| CPRT240517C00065000 | 4/15/2024 4:45 PM | 65 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 22 | 46.19% |
| CPRT240517C00070000 | 2/7/2024 7:54 PM | 70 | 0.09 | 0.00 | 0.85 | 0.00 | 0.00% | - | 1 | 69.14% |
| 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 | 0.10 | 0.00 | 0.00% | - | 1 | 138.28% |
| CPRT240517P00030000 | 9/26/2023 5:24 PM | 30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | - | 1 | 159.77% |
| CPRT240517P00035000 | 4/10/2024 3:14 PM | 35 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 1,281 | 83.98% |
| CPRT240517P00040000 | 4/3/2024 1:54 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 115 | 61.72% |
| CPRT240517P00042500 | 4/24/2024 3:54 PM | 42.5 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 283 | 55.08% |
| CPRT240517P00045000 | 4/25/2024 5:21 PM | 45 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 1,683 | 47.07% |
| CPRT240517P00047500 | 4/25/2024 2:17 PM | 47.5 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 3 | 830 | 39.94% |
| CPRT240517P00050000 | 4/25/2024 2:38 PM | 50 | 0.25 | 0.10 | 0.20 | 0.05 | 25.00% | 1 | 412 | 31.15% |
| CPRT240517P00052500 | 4/25/2024 4:44 PM | 52.5 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 7 | 761 | 26.22% |
| CPRT240517P00055000 | 4/25/2024 4:50 PM | 55 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 36 | 841 | 23.68% |
| CPRT240517P00057500 | 4/24/2024 4:30 PM | 57.5 | 3.15 | 2.55 | 2.75 | 0.00 | 0.00% | 20 | 629 | 23.15% |
| CPRT240517P00060000 | 4/4/2024 4:01 PM | 60 | 3.20 | 4.80 | 5.20 | 0.00 | 0.00% | 1 | 0 | 33.69% |
Related Tickers
CTAS Cintas Corporation
666.11
+0.30%
KPG.AX Kelly Partners Group Holdings Limited
6.69
-0.74%
RBA RB Global, Inc.
73.66
+0.40%
RELX RELX PLC
41.19
-0.58%
RTO Rentokil Initial plc
26.20
-1.73%
GPN Global Payments Inc.
124.49
-2.34%
MAD.AX Mader Group Limited
6.69
+2.14%
TRI.TO Thomson Reuters Corporation
208.42
-0.32%
DLB Dolby Laboratories, Inc.
79.60
+0.02%
ULS UL Solutions Inc.
33.89
-0.19%