NasdaqGS - Delayed Quote USD

Credit Acceptance Corporation (CACC)

526.60 +11.08 (+2.15%)
At close: April 26 at 4:00 PM EDT
525.32 -1.28 (-0.24%)
After hours: April 26 at 4:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC240517C00420000 4/18/2024 1:30 PM 420 122.00 0.00 0.00 0.00 0.00% - 0 0.00%
CACC240517C00500000 4/25/2024 1:58 PM 500 30.25 0.00 0.00 0.00 0.00% - 0 0.00%
CACC240517C00510000 4/25/2024 2:19 PM 510 23.18 0.00 0.00 0.00 0.00% - 0 0.00%
CACC240517C00520000 4/22/2024 3:57 PM 520 29.43 0.00 0.00 0.00 0.00% - 0 0.00%
CACC240517C00530000 4/26/2024 7:01 PM 530 25.70 0.00 0.00 0.00 0.00% 10 0 0.78%
CACC240517C00540000 4/25/2024 2:37 PM 540 12.50 0.00 0.00 0.00 0.00% 2 0 3.13%
CACC240517C00550000 4/25/2024 1:48 PM 550 11.85 0.00 0.00 0.00 0.00% 1 0 3.13%
CACC240517C00560000 4/26/2024 5:16 PM 560 12.15 0.00 0.00 0.00 0.00% 2 0 6.25%
CACC240517C00570000 4/22/2024 5:20 PM 570 9.70 0.00 0.00 0.00 0.00% 2 0 6.25%
CACC240517C00580000 4/23/2024 2:29 PM 580 7.90 0.00 0.00 0.00 0.00% 1 0 6.25%
CACC240517C00590000 4/16/2024 2:12 PM 590 9.55 0.00 0.00 0.00 0.00% 1 0 12.50%
CACC240517C00600000 4/26/2024 1:42 PM 600 7.05 0.00 0.00 0.00 0.00% 1 0 12.50%
CACC240517C00610000 4/26/2024 1:42 PM 610 6.25 0.00 0.00 0.00 0.00% 3 0 12.50%
CACC240517C00650000 3/25/2024 5:45 PM 650 3.70 0.00 5.90 0.00 0.00% 1 1 64.53%
CACC240517C00660000 4/11/2024 2:51 PM 660 2.99 0.00 0.00 0.00 0.00% - 0 25.00%
CACC240517C00840000 3/25/2024 3:15 PM 840 0.85 0.10 1.00 0.00 0.00% 6 6 90.28%
CACC240517C00850000 3/25/2024 3:15 PM 850 0.85 0.00 1.50 0.00 0.00% 6 6 96.14%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC240517P00400000 4/23/2024 4:47 PM 400 1.52 0.00 0.00 0.00 0.00% - 0 25.00%
CACC240517P00420000 4/16/2024 5:38 PM 420 2.92 0.00 0.00 0.00 0.00% - 0 25.00%
CACC240517P00430000 4/16/2024 5:38 PM 430 3.52 0.00 0.00 0.00 0.00% - 0 12.50%
CACC240517P00440000 4/26/2024 1:43 PM 440 3.30 0.00 0.00 0.00 0.00% 3 0 12.50%
CACC240517P00450000 4/25/2024 7:04 PM 450 5.00 0.00 0.00 0.00 0.00% 3 0 12.50%
CACC240517P00460000 4/22/2024 7:23 PM 460 5.50 0.00 0.00 0.00 0.00% - 0 12.50%
CACC240517P00470000 4/25/2024 2:42 PM 470 9.09 0.00 0.00 0.00 0.00% - 0 12.50%
CACC240517P00480000 4/25/2024 6:09 PM 480 11.10 0.00 0.00 0.00 0.00% 1 0 6.25%
CACC240517P00490000 4/16/2024 5:02 PM 490 9.90 0.00 0.00 0.00 0.00% - 0 6.25%
CACC240517P00500000 4/26/2024 7:02 PM 500 12.60 0.00 0.00 0.00 0.00% 6 0 6.25%
CACC240517P00510000 4/26/2024 7:02 PM 510 15.23 0.00 0.00 0.00 0.00% 3 0 3.13%
CACC240517P00520000 4/26/2024 3:20 PM 520 21.10 0.00 0.00 0.00 0.00% 2 0 1.56%
CACC240517P00530000 4/26/2024 7:01 PM 530 24.10 0.00 0.00 0.00 0.00% 3 0 0.00%
CACC240517P00540000 4/26/2024 4:58 PM 540 29.34 0.00 0.00 0.00 0.00% 1 0 0.00%
CACC240517P00550000 4/25/2024 7:16 PM 550 45.00 0.00 0.00 0.00 0.00% 7 0 0.00%
CACC240517P00560000 4/11/2024 4:42 PM 560 25.50 0.00 0.00 0.00 0.00% - 0 0.00%
CACC240517P00570000 4/11/2024 3:50 PM 570 32.10 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

WRLD World Acceptance Corporation
140.46
+2.52%
 
SLM SLM Corporation
21.90
-0.14%
 
ENVA Enova International, Inc.
63.23
+1.25%
 
FCFS FirstCash Holdings, Inc.
115.71
+0.96%
 
NAVI Navient Corporation
15.72
-0.25%
 
SLMBP SLM Corporation
76.15
-0.12%
 
QFIN Qifu Technology, Inc.
18.52
-1.85%
 
SYF Synchrony Financial
44.67
+0.02%
 
GDOT Green Dot Corporation
9.04
+0.22%
 
NNI Nelnet, Inc.
94.82
+0.71%