At close: 4:00 PM EDT
After hours: 4:01 PM EDT
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 | 1 | 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% |
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 | 0.00 | 5.10 | 0.00 | 0.00% | 1 | 2 | 145.51% |
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%