NasdaqGS - Delayed Quote USD

Credit Acceptance Corporation (CACC)

Compare
482.92 +11.87 (+2.52%)
At close: June 17 at 4:00 PM EDT
473.66 -9.26 (-1.92%)
After hours: June 17 at 4:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC240621C00200000 11/30/2023 5:02 PM 200 262.40 333.00 342.90 0.00 0.00% 1 3 1,262.60%
CACC240621C00210000 11/29/2023 3:46 PM 210 247.30 320.00 330.00 0.00 0.00% 1 3 1,171.34%
CACC240621C00220000 11/29/2023 6:12 PM 220 239.20 315.00 324.90 0.00 0.00% 1 2 1,172.83%
CACC240621C00380000 5/28/2024 1:30 PM 380 104.00 98.70 107.40 0.00 0.00% 1 1 96.68%
CACC240621C00390000 10/16/2023 2:26 PM 390 85.90 81.50 96.50 0.00 0.00% 1 2 161.30%
CACC240621C00400000 2/2/2024 4:41 PM 400 195.60 158.00 168.00 0.00 0.00% 1 1 648.10%
CACC240621C00410000 7/24/2023 1:49 PM 410 171.10 110.60 119.00 0.00 0.00% - 1 392.92%
CACC240621C00430000 12/5/2023 2:41 PM 430 65.60 115.70 123.40 0.00 0.00% 5 6 481.06%
CACC240621C00440000 5/28/2024 1:33 PM 440 49.00 38.80 47.50 0.00 0.00% 1 1 97.19%
CACC240621C00450000 10/25/2023 7:59 PM 450 44.80 44.80 51.90 0.00 0.00% 1 0 148.88%
CACC240621C00460000 6/14/2024 7:48 PM 460 14.30 19.80 28.50 0.00 0.00% 13 15 72.11%
CACC240621C00470000 6/17/2024 3:17 PM 470 10.60 11.10 19.80 -2.00 -15.87% 3 6 61.69%
CACC240621C00480000 6/14/2024 1:48 PM 480 6.02 6.70 10.00 0.00 0.00% 1 7 42.08%
CACC240621C00490000 6/14/2024 1:48 PM 490 3.52 2.60 4.70 0.00 0.00% 1 11 38.05%
CACC240621C00500000 6/7/2024 2:31 PM 500 4.24 0.90 2.90 0.00 0.00% 1 21 43.70%
CACC240621C00510000 6/13/2024 1:30 PM 510 1.70 0.70 4.40 0.00 0.00% 9 33 54.42%
CACC240621C00520000 6/7/2024 2:02 PM 520 2.34 0.55 4.30 0.00 0.00% 1 20 65.22%
CACC240621C00530000 5/30/2024 7:09 PM 530 3.95 0.40 4.20 0.00 0.00% 1 25 75.02%
CACC240621C00540000 6/11/2024 2:07 PM 540 0.50 0.00 5.40 0.00 0.00% 90 83 89.26%
CACC240621C00550000 6/17/2024 3:21 PM 550 0.70 0.00 3.20 -0.40 -36.36% 2 15 86.79%
CACC240621C00560000 6/11/2024 1:35 PM 560 0.30 0.00 5.10 0.00 0.00% 10 71 107.25%
CACC240621C00570000 6/14/2024 7:08 PM 570 0.30 0.00 5.20 0.00 0.00% 1 34 116.94%
CACC240621C00580000 5/20/2024 1:38 PM 580 1.45 0.00 5.10 0.00 0.00% 1 4 125.17%
CACC240621C00590000 6/3/2024 1:43 PM 590 2.68 0.00 5.00 0.00 0.00% 1 10 133.01%
CACC240621C00600000 6/3/2024 1:43 PM 600 2.62 0.00 4.90 0.00 0.00% 1 69 140.55%
CACC240621C00620000 5/6/2024 2:03 PM 620 2.62 0.00 4.90 0.00 0.00% 1 1 156.15%
CACC240621C00630000 5/20/2024 7:50 PM 630 0.40 0.00 4.70 0.00 0.00% 24 24 162.16%
CACC240621C00640000 5/20/2024 5:12 PM 640 0.30 0.00 4.60 0.00 0.00% 19 22 168.63%
CACC240621C00650000 5/28/2024 6:48 PM 650 2.57 0.00 4.60 0.00 0.00% 2 2 175.66%
CACC240621C00660000 10/20/2023 1:56 PM 660 3.10 0.95 7.60 0.00 0.00% 1 3 209.40%
CACC240621C00670000 12/6/2023 5:06 PM 670 2.05 11.80 17.40 0.00 0.00% 6 0 307.20%
CACC240621C00700000 4/2/2024 3:12 PM 700 2.35 0.00 1.85 0.00 0.00% 2 3 177.64%
CACC240621C00720000 11/22/2023 5:12 PM 720 0.50 1.85 10.00 0.00 0.00% - 1 270.33%
CACC240621C00730000 1/29/2024 4:29 PM 730 5.60 1.25 8.60 0.00 0.00% 1 26 265.19%
CACC240621C00740000 11/13/2023 7:27 PM 740 0.15 1.40 7.60 0.00 0.00% - 1 266.06%
CACC240621C00750000 6/17/2024 2:34 PM 750 0.05 0.00 1.55 -0.05 -50.00% 10 38 198.88%
CACC240621C00770000 6/17/2024 2:10 PM 770 0.05 0.00 1.55 -0.25 -83.33% 2 2 208.59%
CACC240621C00780000 12/1/2023 4:29 PM 780 0.15 0.05 7.80 0.00 0.00% 1 2 281.69%
CACC240621C00790000 6/17/2024 4:11 PM 790 0.05 0.00 1.55 0.00 0.00% 4 3 218.02%
CACC240621C00800000 6/17/2024 7:38 PM 800 0.05 0.00 5.90 -0.10 -66.67% 51 5 276.83%
CACC240621C00820000 6/17/2024 4:12 PM 820 0.05 0.00 0.10 0.00 0.00% 2 41 171.09%
CACC240621C00840000 6/17/2024 7:36 PM 840 0.05 0.00 0.30 0.00 0.00% 1 29 197.66%
CACC240621C00860000 6/17/2024 7:54 PM 860 0.05 0.00 0.10 0.00 0.00% 21 55 184.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC240621P00200000 11/7/2023 3:38 PM 200 1.50 0.00 10.00 0.00 0.00% 1 3 556.69%
CACC240621P00220000 1/31/2024 4:52 PM 220 4.66 0.00 0.00 0.00 0.00% 37 38 50.00%
CACC240621P00230000 10/20/2023 1:56 PM 230 4.50 0.15 7.10 0.00 0.00% 1 1 445.61%
CACC240621P00240000 11/1/2023 1:32 PM 240 5.50 0.00 0.00 0.00 0.00% 1 1 50.00%
CACC240621P00250000 12/1/2023 3:26 PM 250 2.30 0.00 6.70 0.00 0.00% 2 22 395.07%
CACC240621P00260000 8/15/2023 1:42 PM 260 5.30 0.00 0.00 0.00 0.00% - 1 50.00%
CACC240621P00280000 5/1/2024 2:00 PM 280 0.20 0.00 4.40 0.00 0.00% 20 23 308.06%
CACC240621P00290000 12/5/2023 8:14 PM 290 5.70 0.00 7.50 0.00 0.00% - 1 325.98%
CACC240621P00300000 5/16/2024 1:30 PM 300 0.45 0.00 4.30 0.00 0.00% 4 10 273.14%
CACC240621P00310000 12/11/2023 7:48 PM 310 6.50 0.00 8.10 0.00 0.00% - 7 295.58%
CACC240621P00320000 12/11/2023 3:46 PM 320 7.80 0.05 8.50 0.00 0.00% 5 9 281.93%
CACC240621P00330000 12/11/2023 7:48 PM 330 8.70 0.05 8.30 0.00 0.00% 5 4 263.31%
CACC240621P00350000 5/6/2024 2:03 PM 350 2.67 0.10 4.70 0.00 0.00% 1 3 201.81%
CACC240621P00370000 11/15/2023 4:34 PM 370 19.38 8.20 13.80 0.00 0.00% 1 4 269.75%
CACC240621P00380000 5/20/2024 1:38 PM 380 1.30 0.00 4.30 0.00 0.00% 1 6 155.15%
CACC240621P00390000 5/20/2024 1:38 PM 390 1.35 0.00 2.60 0.00 0.00% 1 2 126.68%
CACC240621P00400000 5/30/2024 3:56 PM 400 0.76 0.00 1.20 0.00 0.00% 2 10 98.39%
CACC240621P00410000 5/20/2024 1:38 PM 410 1.45 0.00 3.90 0.00 0.00% 1 3 112.33%
CACC240621P00420000 5/20/2024 1:38 PM 420 1.60 0.00 3.90 0.00 0.00% 1 3 99.39%
CACC240621P00430000 5/20/2024 1:38 PM 430 1.90 0.00 3.90 0.00 0.00% 1 2 86.47%
CACC240621P00440000 5/30/2024 7:44 PM 440 2.87 0.00 3.90 0.00 0.00% 5 6 73.51%
CACC240621P00450000 6/17/2024 7:35 PM 450 0.35 0.00 0.40 -2.15 -86.00% 105 96 40.63%
CACC240621P00460000 6/14/2024 7:20 PM 460 5.00 0.25 3.50 0.00 0.00% 5 11 58.46%
CACC240621P00470000 6/17/2024 3:58 PM 470 4.87 0.90 4.10 -4.53 -48.19% 3 24 45.96%
CACC240621P00480000 6/17/2024 3:58 PM 480 9.70 2.20 6.80 -3.20 -24.81% 3 54 40.67%
CACC240621P00490000 6/17/2024 7:00 PM 490 13.80 8.80 13.40 -4.40 -24.18% 10 45 46.47%
CACC240621P00500000 6/17/2024 5:59 PM 500 21.26 16.90 21.80 -9.74 -31.42% 1 173 54.87%
CACC240621P00510000 6/12/2024 2:02 PM 510 26.40 24.60 32.00 -0.20 -0.75% 5 26 70.68%
CACC240621P00520000 6/17/2024 3:58 PM 520 43.20 34.10 42.00 -10.20 -19.10% 1 25 50.46%
CACC240621P00530000 6/7/2024 7:13 PM 530 53.50 43.90 52.00 0.00 0.00% 5 23 58.52%
CACC240621P00540000 6/10/2024 2:21 PM 540 67.40 53.80 62.00 0.00 0.00% 2 46 66.55%
CACC240621P00550000 6/17/2024 3:58 PM 550 67.35 63.60 72.00 -15.65 -18.86% 5 252 73.10%
CACC240621P00560000 5/28/2024 1:30 PM 560 77.00 73.60 82.00 0.00 0.00% 1 29 81.03%
CACC240621P00570000 4/22/2024 6:58 PM 570 61.67 0.00 0.00 0.00 0.00% 1 0 0.00%
CACC240621P00580000 1/24/2024 7:21 PM 580 63.40 53.10 59.10 0.00 0.00% - 1 0.00%
CACC240621P00600000 5/1/2024 2:17 PM 600 106.50 105.20 115.00 0.00 0.00% 5 0 0.00%
CACC240621P00680000 7/24/2023 1:49 PM 680 153.10 198.00 207.50 0.00 0.00% - 1 239.65%
CACC240621P00730000 7/24/2023 1:35 PM 730 187.00 0.00 0.00 0.00 0.00% - 0 0.00%
CACC240621P00740000 7/24/2023 1:35 PM 740 195.00 258.00 268.00 0.00 0.00% - 0 283.37%

Related Tickers

WRLD World Acceptance Corporation
121.37
+1.64%
 
FCFS FirstCash Holdings, Inc.
109.31
+1.06%
 
NAVI Navient Corporation
14.27
+0.07%
 
AGM Federal Agricultural Mortgage Corporation
174.07
+2.72%
 
BFH Bread Financial Holdings, Inc.
40.65
+3.46%
 
EDEN.PA Edenred SE
39.89
-1.60%
 
SLMBP SLM Corporation
74.65
+0.67%
 
RM Regional Management Corp.
27.12
+0.33%
 
SUS.L S&U plc
1,900.00
+0.53%
 
SLM SLM Corporation
20.44
+2.05%