NasdaqGS - Delayed Quote • USD
Copart, Inc. (CPRT)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 7:02 PM EDT
| 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 | 196.00% |
| CPRT240517C00040000 | 4/23/2024 7:18 PM | 40 | 14.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CPRT240517C00042500 | 4/2/2024 3:54 PM | 42.5 | 14.84 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| CPRT240517C00045000 | 4/29/2024 2:53 PM | 45 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CPRT240517C00047500 | 4/15/2024 3:19 PM | 47.5 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CPRT240517C00050000 | 5/1/2024 3:51 PM | 50 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CPRT240517C00052500 | 5/1/2024 2:23 PM | 52.5 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CPRT240517C00055000 | 5/1/2024 7:59 PM | 55 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 0 | 1.56% |
| CPRT240517C00057500 | 5/1/2024 6:57 PM | 57.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| CPRT240517C00060000 | 5/1/2024 6:08 PM | 60 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 12.50% |
| CPRT240517C00062500 | 4/22/2024 2:08 PM | 62.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| CPRT240517C00065000 | 4/26/2024 2:11 PM | 65 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| CPRT240517C00070000 | 2/7/2024 7:54 PM | 70 | 0.09 | 0.00 | 0.85 | 0.00 | 0.00% | - | 1 | 86.82% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CPRT240517P00030000 | 9/26/2023 5:24 PM | 30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | - | 1 | 188.48% |
| CPRT240517P00035000 | 4/10/2024 3:14 PM | 35 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CPRT240517P00040000 | 5/1/2024 2:00 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CPRT240517P00042500 | 5/1/2024 4:58 PM | 42.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CPRT240517P00045000 | 4/25/2024 5:21 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CPRT240517P00047500 | 4/30/2024 5:53 PM | 47.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CPRT240517P00050000 | 5/1/2024 4:22 PM | 50 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| CPRT240517P00052500 | 5/1/2024 6:20 PM | 52.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CPRT240517P00055000 | 5/1/2024 7:25 PM | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 0.00% |
| CPRT240517P00057500 | 4/30/2024 7:53 PM | 57.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| CPRT240517P00060000 | 4/4/2024 4:01 PM | 60 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CTAS Cintas Corporation
663.59
+0.80%
RELX RELX PLC
41.23
+0.10%
KPG.AX Kelly Partners Group Holdings Limited
6.66
+0.15%
GPN Global Payments Inc.
109.06
-11.17%
TRI Thomson Reuters Corporation
151.48
+0.25%
RBA RB Global, Inc.
71.37
-0.29%
ARMK Aramark
31.15
-1.14%
RTO Rentokil Initial plc
25.52
-0.39%
ULS UL Solutions Inc.
34.85
-0.71%
TRI.TO Thomson Reuters Corporation
208.41
+0.23%