NasdaqGS - Delayed Quote USD

Credit Acceptance Corporation (CACC)

Compare
447.69 +6.33 (+1.43%)
At close: 4:00 PM EDT
447.69 0.00 (0.00%)
After hours: 4:01 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC241018C00300000 9/4/2024 5:37 PM 300 153.64 143.20 153.00 0.00 0.00% 4 1 76.56%
CACC241018C00310000 9/4/2024 6:05 PM 310 144.64 133.60 142.00 0.00 0.00% 4 0 59.77%
CACC241018C00320000 9/4/2024 7:16 PM 320 134.34 123.70 132.20 0.00 0.00% 2 0 61.43%
CACC241018C00330000 9/4/2024 5:32 PM 330 123.19 113.90 122.40 0.00 0.00% 2 2 61.33%
CACC241018C00340000 9/17/2024 1:38 PM 340 98.00 103.80 113.00 0.00 0.00% 1 1 60.28%
CACC241018C00350000 9/4/2024 3:00 PM 350 113.82 94.50 102.90 0.00 0.00% 2 0 58.56%
CACC241018C00360000 9/4/2024 3:14 PM 360 105.38 84.90 93.40 0.00 0.00% 2 0 57.17%
CACC241018C00370000 9/4/2024 5:39 PM 370 84.70 75.20 83.90 0.00 0.00% 6 1 54.29%
CACC241018C00380000 9/4/2024 5:40 PM 380 76.11 65.50 74.50 0.00 0.00% 2 1 51.04%
CACC241018C00390000 8/29/2024 3:02 PM 390 94.71 55.90 65.00 0.00 0.00% 2 0 65.63%
CACC241018C00400000 9/4/2024 5:41 PM 400 54.30 47.30 56.00 0.00 0.00% 2 1 61.13%
CACC241018C00410000 8/29/2024 3:04 PM 410 75.83 38.00 47.00 0.00 0.00% 2 1 56.03%
CACC241018C00420000 9/11/2024 5:38 PM 420 19.00 29.60 38.00 0.00 0.00% - 1 50.31%
CACC241018C00440000 9/20/2024 1:32 PM 440 35.00 16.50 22.30 0.00 0.00% 1 1 41.88%
CACC241018C00450000 9/19/2024 5:54 PM 450 31.40 11.70 17.80 0.00 0.00% 1 1 43.09%
CACC241018C00460000 9/25/2024 7:40 PM 460 8.50 7.60 11.80 1.50 21.43% 1 7 38.85%
CACC241018C00470000 9/23/2024 2:36 PM 470 10.50 2.40 9.10 0.00 0.00% 4 5 40.32%
CACC241018C00480000 8/29/2024 2:23 PM 480 23.50 0.45 7.80 0.00 0.00% 1 3 43.90%
CACC241018C00490000 9/10/2024 1:50 PM 490 2.54 0.00 6.00 0.00 0.00% 2 2 44.92%
CACC241018C00500000 9/23/2024 1:38 PM 500 5.00 0.00 5.50 0.00 0.00% 10 17 48.94%
CACC241018C00510000 9/19/2024 1:30 PM 510 3.30 0.00 4.90 0.00 0.00% 2 3 52.08%
CACC241018C00520000 9/19/2024 1:30 PM 520 2.35 0.00 4.80 0.00 0.00% 3 7 56.59%
CACC241018C00530000 9/25/2024 7:50 PM 530 0.35 0.00 4.90 0.00 0.00% 2 4 50.73%
CACC241018C00550000 9/27/2024 7:55 PM 550 0.30 0.00 3.00 -0.20 -40.00% 3 11 52.54%
CACC241018C00560000 5/16/2024 2:06 PM 560 27.30 6.40 13.00 0.00 0.00% - 0 92.51%
CACC241018C00570000 9/20/2024 7:50 PM 570 0.40 0.00 4.50 0.00 0.00% 1 7 64.77%
CACC241018C00580000 9/17/2024 1:35 PM 580 0.50 0.00 4.40 0.00 0.00% - 10 67.92%
CACC241018C00590000 9/19/2024 7:55 PM 590 0.45 0.00 4.40 0.00 0.00% 3 4 71.29%
CACC241018C00600000 8/12/2024 5:03 PM 600 3.08 0.00 4.00 0.00 0.00% 1 0 73.10%
CACC241018C00820000 9/10/2024 3:19 PM 820 0.10 0.00 2.25 0.00 0.00% 1 2 117.46%
CACC241018C00840000 9/13/2024 1:30 PM 840 0.05 0.00 0.05 0.00 0.00% 2 16 80.86%
CACC241018C00860000 9/10/2024 3:16 PM 860 0.05 0.00 4.00 0.00 0.00% - 4 136.45%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC241018P00240000 7/12/2024 4:53 PM 240 0.50 0.00 5.20 0.00 0.00% - 1 154.86%
CACC241018P00250000 8/5/2024 3:00 PM 250 2.50 0.05 5.10 0.00 0.00% 1 2 145.80%
CACC241018P00310000 5/1/2024 4:11 PM 310 2.90 0.00 6.40 0.00 0.00% - 1 104.18%
CACC241018P00330000 5/24/2024 4:40 PM 330 3.73 0.00 6.40 0.00 0.00% 1 1 89.75%
CACC241018P00340000 6/28/2024 3:30 PM 340 3.14 0.00 6.20 0.00 0.00% 1 1 82.09%
CACC241018P00350000 9/23/2024 3:35 PM 350 0.61 0.00 4.00 0.00 0.00% 5 8 67.64%
CACC241018P00370000 9/19/2024 6:03 PM 370 1.45 0.00 5.70 0.00 0.00% 1 1 60.52%
CACC241018P00380000 5/21/2024 1:38 PM 380 6.20 0.00 0.00 0.00 0.00% 5 13 12.50%
CACC241018P00390000 9/18/2024 1:55 PM 390 5.00 0.00 6.80 0.00 0.00% 2 9 50.22%
CACC241018P00400000 9/19/2024 2:52 PM 400 2.00 0.00 7.60 0.00 0.00% 10 11 58.83%
CACC241018P00410000 9/20/2024 5:56 PM 410 4.23 0.70 7.70 0.00 0.00% 1 12 51.23%
CACC241018P00420000 9/26/2024 1:46 PM 420 6.00 2.55 7.80 0.00 0.00% 1 14 43.41%
CACC241018P00430000 9/24/2024 6:04 PM 430 8.00 3.30 11.00 0.00 0.00% 5 11 43.11%
CACC241018P00440000 9/23/2024 7:27 PM 440 9.00 7.60 14.00 0.00 0.00% 4 6 40.45%
CACC241018P00450000 9/23/2024 5:43 PM 450 11.58 12.30 18.90 0.00 0.00% 1 3 40.33%
CACC241018P00460000 9/26/2024 7:50 PM 460 25.03 18.90 25.00 0.00 0.00% 1 2 40.94%
CACC241018P00470000 9/26/2024 7:50 PM 470 32.23 24.10 31.70 0.00 0.00% 1 8 41.06%
CACC241018P00480000 9/19/2024 5:08 PM 480 25.00 32.60 40.20 0.00 0.00% 1 4 44.15%
CACC241018P00490000 9/17/2024 7:50 PM 490 52.00 41.50 48.00 0.00 0.00% 2 4 43.98%
CACC241018P00500000 9/5/2024 5:47 PM 500 53.60 50.80 58.00 0.00 0.00% 1 11 49.57%
CACC241018P00510000 8/16/2024 7:13 PM 510 57.25 74.10 82.00 0.00 0.00% 1 1 84.03%
CACC241018P00520000 8/15/2024 2:40 PM 520 67.00 84.00 92.00 0.00 0.00% 1 2 89.81%
CACC241018P00530000 7/5/2024 1:55 PM 530 40.00 53.90 62.50 0.00 0.00% 3 3 0.00%
CACC241018P00550000 9/5/2024 5:47 PM 550 100.60 99.30 107.80 0.00 0.00% 1 0 50.55%
CACC241018P00560000 8/1/2024 1:58 PM 560 47.90 89.80 97.80 0.00 0.00% 3 0 0.00%
CACC241018P00600000 7/19/2024 6:51 PM 600 44.00 138.00 148.00 0.00 0.00% 1 1 0.00%
CACC241018P00610000 9/17/2024 2:35 PM 610 169.50 158.00 167.50 0.00 0.00% 1 0 59.03%
CACC241018P00650000 8/1/2024 3:03 PM 650 150.00 179.50 188.00 0.00 0.00% 1 0 0.00%

Related Tickers

SLM SLM Corporation
22.56
+1.39%
 
NAVI Navient Corporation
15.42
+1.25%
 
FCFS FirstCash Holdings, Inc.
114.51
+0.10%
 
SYF Synchrony Financial
49.65
+1.24%
 
WRLD World Acceptance Corporation
114.29
+0.76%
 
EZPW EZCORP, Inc.
10.82
+1.31%
 
ENVA Enova International, Inc.
82.58
+1.00%
 
NNI Nelnet, Inc.
111.94
-0.32%
 
SLMBP SLM Corporation
76.20
-0.72%
 
WU The Western Union Company
12.16
-0.25%