NasdaqGS - Delayed Quote • USD
Credit Acceptance Corporation (CACC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:20 PM EDT
| 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% |
| CACC240517C00530000 | 4/22/2024 7:49 PM | 530 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| CACC240517C00540000 | 4/22/2024 7:49 PM | 540 | 17.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| CACC240517C00550000 | 4/22/2024 6:07 PM | 550 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 3.13% |
| CACC240517C00560000 | 4/22/2024 7:48 PM | 560 | 11.55 | 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 | 4/22/2024 7:58 PM | 600 | 5.16 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| CACC240517C00610000 | 4/22/2024 7:58 PM | 610 | 4.31 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| CACC240517C00650000 | 3/25/2024 5:45 PM | 650 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CACC240517C00660000 | 4/11/2024 2:51 PM | 660 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CACC240517C00840000 | 3/25/2024 3:15 PM | 840 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| CACC240517C00850000 | 3/25/2024 3:15 PM | 850 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00420000 | 4/16/2024 5:38 PM | 420 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CACC240517P00430000 | 4/16/2024 5:38 PM | 430 | 3.52 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CACC240517P00450000 | 4/17/2024 5:43 PM | 450 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CACC240517P00480000 | 4/23/2024 6:53 PM | 480 | 9.90 | 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 | 4/23/2024 5:26 PM | 500 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| CACC240517P00510000 | 4/22/2024 4:55 PM | 510 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| CACC240517P00520000 | 4/23/2024 6:36 PM | 520 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| CACC240517P00530000 | 4/22/2024 7:48 PM | 530 | 29.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CACC240517P00540000 | 4/23/2024 2:05 PM | 540 | 33.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CACC240517P00550000 | 4/23/2024 5:44 PM | 550 | 39.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 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
ENVA Enova International, Inc.
64.32
+5.05%
WRLD World Acceptance Corporation
139.20
+2.57%
FCFS FirstCash Holdings, Inc.
132.50
+1.46%
NAVI Navient Corporation
16.60
+0.12%
CPSS Consumer Portfolio Services, Inc.
8.54
+0.23%
SLM SLM Corporation
21.93
+2.86%
BFH Bread Financial Holdings, Inc.
35.85
+4.76%
SYF Synchrony Financial
42.86
+1.68%
NNI Nelnet, Inc.
94.88
+0.38%
AGM Federal Agricultural Mortgage Corporation
190.92
+2.51%