493.19
-2.68
(-0.54%)
At close: April 11 at 4:00:01 PM EDT
493.19
0.00
(0.00%)
After hours: April 11 at 4:05:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC250417C00300000 | 3/18/2025 11:11 AM | 300 | 186.90 | 190.40 | 197.60 | 0.00 | 0.00% | 1 | 1 | 237.60% |
| CACC250417C00310000 | 10/28/2024 3:33 PM | 310 | 168.90 | 190.10 | 196.00 | 0.00 | 0.00% | - | 2 | 387.94% |
| CACC250417C00320000 | 4/10/2025 9:51 AM | 320 | 171.10 | 171.00 | 177.80 | 0.00 | 0.00% | - | 2 | 224.95% |
| CACC250417C00350000 | 4/11/2025 9:49 AM | 350 | 145.00 | 141.00 | 148.20 | 7.30 | 5.30% | 2 | 1 | 189.75% |
| CACC250417C00370000 | 4/8/2025 3:54 PM | 370 | 104.00 | 121.40 | 128.40 | 0.00 | 0.00% | - | 5 | 170.17% |
| CACC250417C00380000 | 4/7/2025 10:11 AM | 380 | 84.00 | 111.00 | 118.70 | 0.00 | 0.00% | 1 | 2 | 156.15% |
| CACC250417C00400000 | 4/11/2025 9:49 AM | 400 | 97.00 | 92.00 | 99.20 | -4.00 | -3.96% | 1 | 2 | 142.58% |
| CACC250417C00410000 | 4/7/2025 1:01 PM | 410 | 60.00 | 82.30 | 89.50 | 0.00 | 0.00% | 1 | 1 | 133.30% |
| CACC250417C00430000 | 4/7/2025 10:20 AM | 430 | 54.80 | 63.20 | 70.50 | 0.00 | 0.00% | 1 | 5 | 116.41% |
| CACC250417C00450000 | 4/4/2025 9:35 AM | 450 | 36.30 | 46.00 | 51.90 | 0.00 | 0.00% | 3 | 3 | 104.30% |
| CACC250417C00470000 | 4/10/2025 10:21 AM | 470 | 32.60 | 30.00 | 36.40 | 0.00 | 0.00% | 2 | 8 | 96.74% |
| CACC250417C00480000 | 4/10/2025 9:51 AM | 480 | 25.10 | 22.00 | 27.80 | 0.00 | 0.00% | 1 | 6 | 86.25% |
| CACC250417C00490000 | 4/10/2025 9:43 AM | 490 | 19.00 | 16.00 | 23.00 | 0.00 | 0.00% | 2 | 8 | 87.02% |
| CACC250417C00500000 | 4/10/2025 9:30 AM | 500 | 14.50 | 11.00 | 17.00 | 0.00 | 0.00% | 1 | 2 | 82.92% |
| CACC250417C00510000 | 4/2/2025 1:12 PM | 510 | 40.00 | 6.00 | 11.10 | 0.00 | 0.00% | 1 | 4 | 74.16% |
| CACC250417C00520000 | 4/7/2025 10:39 AM | 520 | 3.53 | 2.50 | 9.60 | 0.00 | 0.00% | 1 | 3 | 75.71% |
| CACC250417C00530000 | 4/4/2025 11:12 AM | 530 | 4.31 | 1.65 | 8.40 | 0.00 | 0.00% | 4 | 21 | 82.67% |
| CACC250417C00540000 | 3/27/2025 3:58 PM | 540 | 4.30 | 1.10 | 7.10 | 0.00 | 0.00% | 1 | 20 | 88.16% |
| CACC250417C00550000 | 3/24/2025 9:32 AM | 550 | 3.10 | 0.80 | 4.00 | 0.00 | 0.00% | - | 3 | 84.35% |
| CACC250417C00560000 | 3/26/2025 3:34 PM | 560 | 2.50 | 0.20 | 3.70 | 0.00 | 0.00% | 1 | 7 | 89.09% |
| CACC250417C00570000 | 3/12/2025 9:30 AM | 570 | 2.10 | 0.00 | 4.10 | 0.00 | 0.00% | - | 1 | 99.27% |
| CACC250417C00580000 | 3/12/2025 9:30 AM | 580 | 1.55 | 0.00 | 3.70 | 0.00 | 0.00% | - | 2 | 105.37% |
| CACC250417C00600000 | 4/3/2025 3:50 PM | 600 | 0.25 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 12 | 117.09% |
| CACC250417C00620000 | 4/2/2025 3:51 PM | 620 | 0.40 | 0.00 | 2.85 | 0.00 | 0.00% | 3 | 13 | 129.79% |
| CACC250417C00640000 | 1/6/2025 9:30 AM | 640 | 2.10 | 0.00 | 5.20 | 0.00 | 0.00% | - | 1 | 162.55% |
| CACC250417C00720000 | 1/23/2025 1:43 PM | 720 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 212.35% |
| CACC250417C00740000 | 4/9/2025 11:33 AM | 740 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 41 | 140.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC250417P00220000 | 10/31/2024 12:28 PM | 220 | 1.39 | 0.00 | 5.40 | 0.00 | 0.00% | 1 | 0 | 450.39% |
| CACC250417P00230000 | 9/13/2024 9:32 AM | 230 | 2.70 | 0.70 | 6.00 | 0.00 | 0.00% | - | 1 | 447.22% |
| CACC250417P00240000 | 9/13/2024 9:32 AM | 240 | 3.40 | 0.85 | 6.30 | 0.00 | 0.00% | - | 1 | 431.10% |
| CACC250417P00250000 | 9/13/2024 9:32 AM | 250 | 4.10 | 1.05 | 6.80 | 0.00 | 0.00% | - | 1 | 418.12% |
| CACC250417P00310000 | 1/21/2025 9:30 AM | 310 | 1.80 | 0.00 | 5.20 | 0.00 | 0.00% | 1 | 2 | 276.86% |
| CACC250417P00340000 | 3/11/2025 9:30 AM | 340 | 1.55 | 0.00 | 3.30 | 0.00 | 0.00% | - | 2 | 209.47% |
| CACC250417P00350000 | 3/28/2025 2:52 PM | 350 | 0.20 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 8 | 196.83% |
| CACC250417P00360000 | 3/11/2025 9:30 AM | 360 | 2.10 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 3 | 185.45% |
| CACC250417P00370000 | 3/11/2025 9:30 AM | 370 | 2.50 | 0.00 | 3.80 | 0.00 | 0.00% | - | 1 | 174.02% |
| CACC250417P00380000 | 3/11/2025 9:30 AM | 380 | 3.00 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 4 | 162.55% |
| CACC250417P00390000 | 3/4/2025 11:58 AM | 390 | 3.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CACC250417P00400000 | 1/29/2025 9:46 AM | 400 | 5.65 | 1.00 | 6.90 | 0.00 | 0.00% | - | 1 | 162.33% |
| CACC250417P00410000 | 2/28/2025 3:28 PM | 410 | 3.38 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 1 | 122.05% |
| CACC250417P00420000 | 4/7/2025 11:28 AM | 420 | 10.20 | 1.40 | 5.10 | 0.00 | 0.00% | 1 | 8 | 126.10% |
| CACC250417P00430000 | 4/7/2025 9:30 AM | 430 | 16.72 | 1.30 | 7.00 | 0.00 | 0.00% | 1 | 15 | 121.12% |
| CACC250417P00440000 | 3/19/2025 11:14 AM | 440 | 4.70 | 2.20 | 7.80 | 0.00 | 0.00% | 1 | 14 | 113.79% |
| CACC250417P00450000 | 4/9/2025 1:48 PM | 450 | 7.00 | 2.80 | 8.60 | 0.00 | 0.00% | 7 | 10 | 103.86% |
| CACC250417P00460000 | 4/8/2025 1:15 PM | 460 | 14.80 | 4.30 | 11.40 | 0.00 | 0.00% | 1 | 4 | 101.92% |
| CACC250417P00470000 | 4/8/2025 1:15 PM | 470 | 19.10 | 5.10 | 12.20 | 0.00 | 0.00% | 1 | 8 | 89.09% |
| CACC250417P00480000 | 4/10/2025 12:22 PM | 480 | 20.70 | 8.00 | 15.00 | 0.00 | 0.00% | 1 | 9 | 85.17% |
| CACC250417P00490000 | 3/10/2025 3:15 PM | 490 | 28.00 | 12.00 | 17.30 | 0.00 | 0.00% | 6 | 9 | 78.91% |
| CACC250417P00500000 | 4/10/2025 12:23 PM | 500 | 31.00 | 17.10 | 23.20 | 0.00 | 0.00% | 1 | 7 | 79.69% |
| CACC250417P00510000 | 4/2/2025 10:18 AM | 510 | 4.50 | 22.00 | 28.70 | 0.00 | 0.00% | 1 | 1 | 74.11% |
| CACC250417P00520000 | 4/11/2025 9:49 AM | 520 | 34.80 | 28.00 | 35.50 | -0.20 | -0.57% | 2 | 3 | 69.01% |
| CACC250417P00530000 | 4/7/2025 9:33 AM | 530 | 90.00 | 36.80 | 43.50 | 0.00 | 0.00% | 4 | 5 | 70.86% |
| CACC250417P00540000 | 4/9/2025 1:18 PM | 540 | 88.90 | 44.20 | 52.00 | 0.00 | 0.00% | 1 | 12 | 62.67% |
| CACC250417P00550000 | 4/2/2025 1:49 PM | 550 | 22.90 | 53.10 | 61.00 | 0.00 | 0.00% | 1 | 2 | 52.05% |
| CACC250417P00560000 | 4/7/2025 9:34 AM | 560 | 122.20 | 62.10 | 70.00 | 0.00 | 0.00% | 5 | 0 | 101.81% |
| CACC250417P00570000 | 4/7/2025 1:00 PM | 570 | 110.90 | 72.40 | 80.00 | 0.00 | 0.00% | 1 | 0 | 111.48% |
| CACC250417P00580000 | 4/9/2025 1:39 PM | 580 | 89.00 | 80.20 | 90.00 | 0.00 | 0.00% | 3 | 2 | 120.76% |
| CACC250417P00600000 | 4/7/2025 10:11 AM | 600 | 140.00 | 102.90 | 110.00 | 0.00 | 0.00% | 1 | 0 | 138.33% |
| CACC250417P00640000 | 4/9/2025 1:46 PM | 640 | 147.90 | 143.00 | 150.00 | 0.00 | 0.00% | 2 | 0 | 170.26% |
| CACC250417P00720000 | 10/3/2024 12:18 PM | 720 | 285.85 | 297.30 | 307.00 | 0.00 | 0.00% | - | 0 | 670.42% |
Related Tickers
WRLD World Acceptance Corporation
120.20
-1.18%
SLMBP SLM Corporation
70.07
+0.58%
FCFS FirstCash Holdings, Inc.
120.62
+1.05%
SLM SLM Corporation
25.46
-1.24%
GLJ.DE Grenke AG
13.10
+1.87%
SUS.L S&U plc
1,415.00
+1.07%
BFH Bread Financial Holdings, Inc.
44.03
-0.81%
LPRO Open Lending Corporation
0.8486
-2.33%
AGM Federal Agricultural Mortgage Corporation
167.09
-0.40%
NAVI Navient Corporation
11.01
-3.58%