NasdaqGS - Delayed Quote • USD
Credit Acceptance Corporation (CACC)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:20 PM EDT
| 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 | 526.06% |
| CACC240621C00210000 | 11/29/2023 3:46 PM | 210 | 247.30 | 324.00 | 334.00 | 0.00 | 0.00% | 1 | 3 | 507.73% |
| CACC240621C00220000 | 11/29/2023 6:12 PM | 220 | 239.20 | 315.00 | 324.90 | 0.00 | 0.00% | 1 | 2 | 489.87% |
| CACC240621C00380000 | 5/28/2024 1:30 PM | 380 | 104.00 | 107.90 | 116.60 | 0.00 | 0.00% | - | 1 | 66.63% |
| CACC240621C00390000 | 10/16/2023 2:26 PM | 390 | 85.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| CACC240621C00400000 | 2/2/2024 4:41 PM | 400 | 195.60 | 158.00 | 168.00 | 0.00 | 0.00% | 1 | 1 | 274.26% |
| CACC240621C00410000 | 7/24/2023 1:49 PM | 410 | 171.10 | 110.40 | 118.50 | 0.00 | 0.00% | - | 1 | 159.08% |
| CACC240621C00430000 | 12/5/2023 2:41 PM | 430 | 65.60 | 115.00 | 124.90 | 0.00 | 0.00% | 5 | 6 | 202.51% |
| CACC240621C00440000 | 5/28/2024 1:33 PM | 440 | 49.00 | 49.50 | 58.00 | 0.00 | 0.00% | 1 | 1 | 56.92% |
| CACC240621C00450000 | 10/25/2023 7:59 PM | 450 | 44.80 | 44.80 | 51.90 | 0.00 | 0.00% | 1 | 0 | 50.63% |
| CACC240621C00480000 | 5/29/2024 4:47 PM | 480 | 13.80 | 18.40 | 23.20 | 0.00 | 0.00% | 2 | 5 | 38.06% |
| CACC240621C00490000 | 5/28/2024 4:19 PM | 490 | 14.90 | 11.90 | 17.70 | 0.00 | 0.00% | 2 | 7 | 37.74% |
| CACC240621C00500000 | 5/28/2024 7:06 PM | 500 | 10.90 | 7.80 | 11.90 | 0.00 | 0.00% | 2 | 21 | 34.74% |
| CACC240621C00510000 | 5/23/2024 1:30 PM | 510 | 7.00 | 4.60 | 9.10 | 0.00 | 0.00% | 1 | 13 | 36.38% |
| CACC240621C00520000 | 5/22/2024 2:19 PM | 520 | 6.28 | 2.45 | 8.10 | 0.00 | 0.00% | 1 | 21 | 40.86% |
| CACC240621C00530000 | 5/30/2024 7:09 PM | 530 | 3.95 | 1.65 | 6.80 | 0.00 | 0.00% | 1 | 25 | 43.61% |
| CACC240621C00540000 | 5/31/2024 1:58 PM | 540 | 3.09 | 0.90 | 4.10 | 0.00 | 0.00% | 1 | 17 | 40.81% |
| CACC240621C00550000 | 5/31/2024 1:58 PM | 550 | 2.67 | 0.70 | 3.00 | -0.40 | -13.03% | 1 | 14 | 41.50% |
| CACC240621C00560000 | 5/30/2024 4:43 PM | 560 | 2.77 | 0.50 | 4.20 | 0.00 | 0.00% | 3 | 66 | 50.80% |
| CACC240621C00570000 | 5/20/2024 6:04 PM | 570 | 3.00 | 0.40 | 5.20 | 0.00 | 0.00% | 2 | 34 | 59.08% |
| CACC240621C00580000 | 5/20/2024 1:38 PM | 580 | 1.45 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 4 | 51.83% |
| CACC240621C00590000 | 5/20/2024 1:38 PM | 590 | 1.35 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 10 | 55.68% |
| CACC240621C00600000 | 5/20/2024 1:38 PM | 600 | 1.20 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 69 | 59.09% |
| CACC240621C00620000 | 5/6/2024 2:03 PM | 620 | 2.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 65.86% |
| CACC240621C00630000 | 5/20/2024 7:50 PM | 630 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 24 | 24 | 69.21% |
| CACC240621C00640000 | 5/20/2024 5:12 PM | 640 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 19 | 22 | 72.50% |
| CACC240621C00650000 | 5/28/2024 6:48 PM | 650 | 2.57 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 2 | 75.34% |
| CACC240621C00660000 | 10/20/2023 1:56 PM | 660 | 3.10 | 0.95 | 7.60 | 0.00 | 0.00% | 1 | 3 | 89.75% |
| CACC240621C00670000 | 12/6/2023 5:06 PM | 670 | 2.05 | 11.80 | 17.40 | 0.00 | 0.00% | 6 | 0 | 132.45% |
| CACC240621C00700000 | 4/2/2024 3:12 PM | 700 | 2.35 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 3 | 76.42% |
| CACC240621C00720000 | 11/22/2023 5:12 PM | 720 | 0.50 | 1.80 | 10.00 | 0.00 | 0.00% | - | 1 | 116.79% |
| CACC240621C00730000 | 1/29/2024 4:29 PM | 730 | 5.60 | 1.25 | 8.60 | 0.00 | 0.00% | 1 | 26 | 114.76% |
| CACC240621C00740000 | 11/13/2023 7:27 PM | 740 | 0.15 | 1.40 | 8.00 | 0.00 | 0.00% | - | 1 | 116.36% |
| CACC240621C00750000 | 5/9/2024 3:04 PM | 750 | 0.10 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 38 | 91.36% |
| CACC240621C00770000 | 12/7/2023 4:18 PM | 770 | 0.30 | 2.05 | 7.50 | 0.00 | 0.00% | 1 | 2 | 124.95% |
| CACC240621C00780000 | 12/1/2023 4:29 PM | 780 | 0.15 | 0.05 | 7.80 | 0.00 | 0.00% | 1 | 2 | 122.36% |
| CACC240621C00790000 | 11/14/2023 6:31 PM | 790 | 0.10 | 0.75 | 6.50 | 0.00 | 0.00% | - | 1 | 122.86% |
| CACC240621C00800000 | 12/1/2023 4:29 PM | 800 | 0.15 | 1.10 | 5.90 | 0.00 | 0.00% | 1 | 5 | 124.43% |
| CACC240621C00860000 | 5/29/2024 7:16 PM | 860 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 13 | 80.47% |
| 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 | 252.10% |
| 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 | 202.39% |
| 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 | 179.83% |
| CACC240621P00260000 | 8/15/2023 1:42 PM | 260 | 5.30 | 0.00 | 7.40 | 0.00 | 0.00% | - | 1 | 174.44% |
| CACC240621P00280000 | 5/1/2024 2:00 PM | 280 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | 20 | 23 | 140.87% |
| CACC240621P00290000 | 12/5/2023 8:14 PM | 290 | 5.70 | 0.00 | 7.60 | 0.00 | 0.00% | - | 1 | 149.55% |
| CACC240621P00300000 | 5/16/2024 1:30 PM | 300 | 0.45 | 0.00 | 4.40 | 0.00 | 0.00% | 4 | 10 | 125.85% |
| CACC240621P00310000 | 12/11/2023 7:48 PM | 310 | 6.50 | 0.00 | 7.90 | 0.00 | 0.00% | - | 7 | 134.83% |
| CACC240621P00320000 | 12/11/2023 3:46 PM | 320 | 7.80 | 0.15 | 8.40 | 0.00 | 0.00% | 5 | 9 | 129.59% |
| CACC240621P00330000 | 12/11/2023 7:48 PM | 330 | 8.70 | 0.55 | 8.90 | 0.00 | 0.00% | 5 | 4 | 125.10% |
| CACC240621P00350000 | 5/6/2024 2:03 PM | 350 | 2.67 | 0.10 | 4.60 | 0.00 | 0.00% | 1 | 3 | 93.19% |
| CACC240621P00370000 | 11/15/2023 4:34 PM | 370 | 19.38 | 8.20 | 13.80 | 0.00 | 0.00% | 1 | 4 | 124.96% |
| CACC240621P00380000 | 5/20/2024 1:38 PM | 380 | 1.30 | 0.00 | 4.90 | 0.00 | 0.00% | 2 | 6 | 75.09% |
| CACC240621P00390000 | 5/20/2024 1:38 PM | 390 | 1.35 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 69.31% |
| CACC240621P00400000 | 5/30/2024 3:56 PM | 400 | 0.76 | 0.15 | 1.35 | 0.00 | 0.00% | 2 | 10 | 54.93% |
| CACC240621P00410000 | 5/20/2024 1:38 PM | 410 | 1.45 | 0.30 | 5.40 | 0.00 | 0.00% | 1 | 3 | 59.29% |
| CACC240621P00420000 | 5/20/2024 1:38 PM | 420 | 1.60 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 3 | 53.98% |
| CACC240621P00430000 | 5/20/2024 1:38 PM | 430 | 1.90 | 0.00 | 5.70 | 0.00 | 0.00% | 1 | 2 | 58.95% |
| CACC240621P00440000 | 5/30/2024 7:44 PM | 440 | 2.87 | 0.70 | 6.50 | 0.00 | 0.00% | 5 | 6 | 54.73% |
| CACC240621P00450000 | 5/31/2024 7:52 PM | 450 | 3.25 | 1.15 | 3.40 | -0.75 | -18.75% | 9 | 120 | 37.11% |
| CACC240621P00460000 | 5/30/2024 4:18 PM | 460 | 4.58 | 1.60 | 5.30 | 0.00 | 0.00% | 1 | 2 | 36.69% |
| CACC240621P00470000 | 5/30/2024 4:18 PM | 470 | 6.53 | 3.70 | 7.10 | 0.00 | 0.00% | 1 | 24 | 34.15% |
| CACC240621P00480000 | 5/31/2024 5:18 PM | 480 | 10.60 | 7.80 | 10.80 | 1.48 | 16.23% | 7 | 48 | 34.47% |
| CACC240621P00490000 | 5/31/2024 5:50 PM | 490 | 17.30 | 10.90 | 15.30 | -2.70 | -13.50% | 2 | 41 | 34.32% |
| CACC240621P00500000 | 5/24/2024 5:49 PM | 500 | 26.00 | 16.50 | 20.70 | 0.00 | 0.00% | 2 | 174 | 33.93% |
| CACC240621P00510000 | 5/30/2024 7:56 PM | 510 | 26.80 | 21.50 | 27.70 | 0.00 | 0.00% | 2 | 16 | 35.03% |
| CACC240621P00520000 | 5/29/2024 2:53 PM | 520 | 42.65 | 31.40 | 36.80 | 0.00 | 0.00% | 3 | 25 | 39.67% |
| CACC240621P00530000 | 5/28/2024 3:43 PM | 530 | 40.00 | 37.50 | 45.80 | 0.00 | 0.00% | 1 | 24 | 43.14% |
| CACC240621P00540000 | 5/23/2024 6:35 PM | 540 | 64.50 | 46.50 | 55.30 | 0.00 | 0.00% | 1 | 55 | 47.32% |
| CACC240621P00550000 | 5/31/2024 3:55 PM | 550 | 66.23 | 57.10 | 64.90 | 5.84 | 9.67% | 5 | 478 | 51.31% |
| CACC240621P00560000 | 5/28/2024 1:30 PM | 560 | 77.00 | 65.30 | 75.00 | 0.00 | 0.00% | 17 | 29 | 56.60% |
| CACC240621P00570000 | 4/22/2024 6:58 PM | 570 | 61.67 | 79.50 | 89.00 | 0.00 | 0.00% | 1 | 6 | 58.66% |
| 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 | 74.46% |
| CACC240621P00680000 | 7/24/2023 1:49 PM | 680 | 153.10 | 198.00 | 207.50 | 0.00 | 0.00% | - | 1 | 133.00% |
| CACC240621P00730000 | 7/24/2023 1:35 PM | 730 | 187.00 | 246.00 | 256.00 | 0.00 | 0.00% | - | 0 | 144.35% |
| CACC240621P00740000 | 7/24/2023 1:35 PM | 740 | 195.00 | 256.50 | 266.00 | 0.00 | 0.00% | - | 0 | 148.46% |
Related Tickers
WRLD World Acceptance Corporation
128.49
+0.70%
FCFS FirstCash Holdings, Inc.
117.92
+0.61%
COF-PN Capital One Financial Corporation
17.06
+4.12%
ENVA Enova International, Inc.
61.65
+1.20%
PRL.TO Propel Holdings Inc.
21.20
+3.67%
FINV FinVolution Group
4.7800
+1.06%
LC LendingClub Corporation
8.92
+0.79%
NAVI Navient Corporation
15.07
-0.33%
BFH Bread Financial Holdings, Inc.
41.76
+1.46%
DFS Discover Financial Services
122.66
+1.28%