Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Delayed Quote USD
57.21
+0.62
+(1.10%)
At close: 4:00:01 PM EDT
57.36
+0.15
+(0.26%)
After hours: 6:11:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250417C00037500 | 3/21/2025 12:57 PM | 37.5 | 16.25 | 17.70 | 21.60 | 0.00 | 0.00% | 6 | 6 | 207.32% |
| CPRT250417C00047500 | 3/21/2025 12:32 PM | 47.5 | 6.12 | 7.70 | 11.70 | 0.00 | 0.00% | 10 | 10 | 123.73% |
| CPRT250417C00050000 | 3/31/2025 3:20 PM | 50 | 7.00 | 5.20 | 9.30 | 0.00 | 0.00% | 17 | 14 | 105.91% |
| CPRT250417C00052500 | 4/1/2025 11:48 AM | 52.5 | 4.70 | 2.85 | 6.30 | 0.30 | 6.82% | 2 | 60 | 73.05% |
| CPRT250417C00055000 | 4/1/2025 12:24 PM | 55 | 2.56 | 2.60 | 2.80 | 0.56 | 28.00% | 3 | 535 | 29.64% |
| CPRT250417C00057500 | 4/1/2025 2:18 PM | 57.5 | 0.80 | 0.95 | 1.10 | -0.01 | -1.23% | 57 | 242 | 25.10% |
| CPRT250417C00060000 | 3/31/2025 2:44 PM | 60 | 0.14 | 0.15 | 0.25 | -0.09 | -39.13% | 1 | 1,679 | 22.66% |
| CPRT250417C00062500 | 3/6/2025 2:48 PM | 62.5 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 17 | 32.18% |
| CPRT250417C00065000 | 3/25/2025 9:30 AM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 31.64% |
| CPRT250417C00070000 | 2/21/2025 3:47 PM | 70 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 68.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250417P00042500 | 3/7/2025 11:50 AM | 42.5 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 71.09% |
| CPRT250417P00047500 | 3/31/2025 1:31 PM | 47.5 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 225 | 59.77% |
| CPRT250417P00050000 | 3/27/2025 11:10 AM | 50 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 199 | 42.19% |
| CPRT250417P00052500 | 4/1/2025 3:49 PM | 52.5 | 0.18 | 0.15 | 0.20 | 0.03 | 20.00% | 397 | 619 | 32.32% |
| CPRT250417P00055000 | 4/1/2025 12:44 PM | 55 | 0.42 | 0.35 | 0.45 | -0.08 | -16.00% | 53 | 213 | 26.07% |
| CPRT250417P00057500 | 3/31/2025 3:52 PM | 57.5 | 1.85 | 1.10 | 1.25 | 0.30 | 19.35% | 1 | 15 | 22.27% |
Related Tickers
RBA RB Global, Inc.
100.37
+0.07%
CTAS Cintas Corporation
207.87
+1.14%
RTO Rentokil Initial plc
23.02
+0.52%
RELX RELX PLC
50.67
+0.52%
GPN Global Payments Inc.
98.44
+0.53%
UNF UniFirst Corporation
175.36
+0.78%
TRI Thomson Reuters Corporation Common Shares
174.07
+0.75%
KPG.AX Kelly Partners Group Holdings Limited
10.23
-3.13%
ARMK Aramark
35.03
+1.48%
KPGHF Kelly Partners Group Holdings Limited
7.00
-1.41%