NasdaqGS - Nasdaq Real Time Price USD

Credit Acceptance Corporation (CACC)

Compare
484.12 +1.20 (+0.25%)
As of 12:37 PM EDT. Market Open.

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 1,249.59%
CACC240621C00210000 11/29/2023 3:46 PM 210 247.30 320.00 330.00 0.00 0.00% 1 3 1,158.98%
CACC240621C00220000 11/29/2023 6:12 PM 220 239.20 315.00 324.90 0.00 0.00% 1 2 1,161.16%
CACC240621C00380000 5/28/2024 1:30 PM 380 104.00 101.00 109.50 0.00 0.00% 1 0 136.47%
CACC240621C00390000 10/16/2023 2:26 PM 390 85.90 81.50 96.50 0.00 0.00% 1 2 146.44%
CACC240621C00400000 2/2/2024 4:41 PM 400 195.60 158.00 168.00 0.00 0.00% 1 1 642.83%
CACC240621C00410000 7/24/2023 1:49 PM 410 171.10 110.60 119.00 0.00 0.00% - 1 387.72%
CACC240621C00430000 12/5/2023 2:41 PM 430 65.60 115.70 123.40 0.00 0.00% 5 6 476.48%
CACC240621C00440000 5/28/2024 1:33 PM 440 49.00 41.30 49.60 0.00 0.00% 1 1 67.58%
CACC240621C00450000 10/25/2023 7:59 PM 450 44.80 44.80 51.90 0.00 0.00% 1 0 144.02%
CACC240621C00460000 6/14/2024 7:48 PM 460 14.30 23.30 30.00 0.00 0.00% 13 15 53.03%
CACC240621C00470000 6/17/2024 3:35 PM 470 10.60 14.30 20.00 0.00 0.00% 3 9 58.24%
CACC240621C00480000 6/14/2024 1:48 PM 480 6.02 6.50 11.80 0.00 0.00% 1 7 47.69%
CACC240621C00490000 6/18/2024 1:30 PM 490 2.40 1.65 6.90 -1.12 -31.82% 1 11 46.97%
CACC240621C00500000 6/7/2024 2:31 PM 500 4.24 0.35 3.80 0.00 0.00% 1 21 47.46%
CACC240621C00510000 6/13/2024 1:30 PM 510 1.70 0.05 4.80 0.00 0.00% 9 33 51.86%
CACC240621C00520000 6/7/2024 2:02 PM 520 2.34 0.05 2.30 0.00 0.00% 1 20 51.64%
CACC240621C00530000 5/30/2024 7:09 PM 530 3.95 0.05 5.20 0.00 0.00% 1 25 76.56%
CACC240621C00540000 6/11/2024 2:07 PM 540 0.50 0.05 4.40 0.00 0.00% 90 83 83.13%
CACC240621C00550000 6/17/2024 3:21 PM 550 0.70 0.05 4.20 0.00 0.00% 2 17 91.78%
CACC240621C00560000 6/11/2024 1:35 PM 560 0.30 0.00 4.10 0.00 0.00% 10 71 100.15%
CACC240621C00570000 6/14/2024 7:08 PM 570 0.30 0.00 0.20 0.00 0.00% 1 34 65.23%
CACC240621C00580000 5/20/2024 1:38 PM 580 1.45 0.00 3.90 0.00 0.00% 1 4 116.21%
CACC240621C00590000 6/3/2024 1:43 PM 590 2.68 0.00 3.70 0.00 0.00% 1 10 122.95%
CACC240621C00600000 6/3/2024 1:43 PM 600 2.62 0.00 4.50 0.00 0.00% 1 69 136.60%
CACC240621C00620000 5/6/2024 2:03 PM 620 2.62 0.00 4.90 0.00 0.00% 1 1 154.91%
CACC240621C00630000 5/20/2024 7:50 PM 630 0.40 0.00 3.10 0.00 0.00% 24 24 147.80%
CACC240621C00640000 5/20/2024 5:12 PM 640 0.30 0.00 3.10 0.00 0.00% 19 22 154.66%
CACC240621C00650000 5/28/2024 6:48 PM 650 2.57 0.00 2.95 0.00 0.00% 2 2 159.86%
CACC240621C00660000 10/20/2023 1:56 PM 660 3.10 0.95 7.60 0.00 0.00% 1 3 208.08%
CACC240621C00670000 12/6/2023 5:06 PM 670 2.05 11.80 17.40 0.00 0.00% 6 0 305.52%
CACC240621C00700000 4/2/2024 3:12 PM 700 2.35 0.00 1.85 0.00 0.00% 2 3 176.66%
CACC240621C00720000 11/22/2023 5:12 PM 720 0.50 1.85 10.00 0.00 0.00% - 1 268.97%
CACC240621C00730000 1/29/2024 4:29 PM 730 5.60 1.25 8.60 0.00 0.00% 1 26 263.87%
CACC240621C00740000 11/13/2023 7:27 PM 740 0.15 1.40 7.60 0.00 0.00% - 1 264.80%
CACC240621C00750000 6/17/2024 2:34 PM 750 0.05 0.00 1.40 0.00 0.00% 10 46 195.02%
CACC240621C00770000 6/17/2024 2:10 PM 770 0.05 0.00 1.25 0.00 0.00% 2 4 201.47%
CACC240621C00780000 12/1/2023 4:29 PM 780 0.15 0.05 7.80 0.00 0.00% 1 2 280.47%
CACC240621C00790000 6/17/2024 4:11 PM 790 0.05 0.00 1.15 0.00 0.00% 4 7 208.30%
CACC240621C00800000 6/17/2024 7:38 PM 800 0.05 0.00 1.10 0.00 0.00% 51 56 211.52%
CACC240621C00820000 6/17/2024 4:12 PM 820 0.05 0.00 0.10 0.00 0.00% 2 43 170.31%
CACC240621C00840000 6/17/2024 7:36 PM 840 0.05 0.00 0.30 0.00 0.00% 1 30 196.68%
CACC240621C00860000 6/17/2024 7:54 PM 860 0.05 0.00 0.10 0.00 0.00% 21 76 183.98%

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 3 557.76%
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 1 446.68%
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 22 396.14%
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 23 309.13%
CACC240621P00290000 12/5/2023 8:14 PM 290 5.70 0.00 7.50 0.00 0.00% - 1 327.10%
CACC240621P00300000 5/16/2024 1:30 PM 300 0.45 0.00 4.30 0.00 0.00% 4 10 274.22%
CACC240621P00310000 12/11/2023 7:48 PM 310 6.50 0.00 8.10 0.00 0.00% - 7 296.75%
CACC240621P00320000 12/11/2023 3:46 PM 320 7.80 0.05 8.50 0.00 0.00% 5 9 283.13%
CACC240621P00330000 12/11/2023 7:48 PM 330 8.70 0.05 8.30 0.00 0.00% 5 4 264.50%
CACC240621P00350000 5/6/2024 2:03 PM 350 2.67 0.10 4.70 0.00 0.00% 1 3 202.93%
CACC240621P00370000 11/15/2023 4:34 PM 370 19.38 8.20 13.80 0.00 0.00% 1 4 271.24%
CACC240621P00380000 5/20/2024 1:38 PM 380 1.30 0.00 2.65 0.00 0.00% 2 6 140.82%
CACC240621P00390000 5/20/2024 1:38 PM 390 1.35 0.00 4.30 0.00 0.00% 1 2 142.87%
CACC240621P00400000 5/30/2024 3:56 PM 400 0.76 0.00 1.00 0.00 0.00% 2 10 96.34%
CACC240621P00410000 5/20/2024 1:38 PM 410 1.45 0.00 2.65 0.00 0.00% 1 3 103.81%
CACC240621P00420000 5/20/2024 1:38 PM 420 1.60 0.00 2.65 0.00 0.00% 1 3 91.67%
CACC240621P00430000 5/20/2024 1:38 PM 430 1.90 0.00 2.75 0.00 0.00% 1 2 80.32%
CACC240621P00440000 5/30/2024 7:44 PM 440 2.87 0.00 2.70 0.00 0.00% 5 6 67.80%
CACC240621P00450000 6/18/2024 1:42 PM 450 0.30 0.05 3.30 -0.05 -14.29% 20 86 59.01%
CACC240621P00460000 6/14/2024 7:20 PM 460 5.00 0.05 4.30 0.00 0.00% 5 11 50.18%
CACC240621P00470000 6/17/2024 3:58 PM 470 4.87 0.20 4.70 0.00 0.00% 3 24 51.45%
CACC240621P00480000 6/18/2024 1:40 PM 480 5.20 1.60 6.90 -4.50 -46.39% 3 54 43.74%
CACC240621P00490000 6/17/2024 7:00 PM 490 9.50 6.30 10.80 -4.30 -31.16% 3 53 36.84%
CACC240621P00500000 6/17/2024 5:59 PM 500 21.26 13.10 20.00 0.00 0.00% 1 172 49.36%
CACC240621P00510000 6/17/2024 7:48 PM 510 26.40 22.10 29.00 0.00 0.00% 5 26 56.92%
CACC240621P00520000 6/17/2024 3:58 PM 520 43.20 31.90 39.00 0.00 0.00% 1 24 69.31%
CACC240621P00530000 6/7/2024 7:13 PM 530 53.50 41.50 49.00 0.00 0.00% 5 23 80.84%
CACC240621P00540000 6/10/2024 2:21 PM 540 67.40 51.20 58.70 0.00 0.00% 2 46 88.94%
CACC240621P00550000 6/17/2024 7:59 PM 550 67.35 62.30 68.70 0.00 0.00% 5 252 99.07%
CACC240621P00560000 5/28/2024 1:30 PM 560 77.00 71.00 78.60 0.00 0.00% 1 29 107.69%
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% - 1 250.45%
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% - 0 295.02%

Related Tickers

WRLD World Acceptance Corporation
121.81
+0.36%
 
FCFS FirstCash Holdings, Inc.
109.65
+0.31%
 
SLM SLM Corporation
20.58
+0.68%
 
NAVI Navient Corporation
14.20
-0.49%
 
BFH Bread Financial Holdings, Inc.
41.31
+1.62%
 
RM Regional Management Corp.
27.21
+0.33%
 
AGM Federal Agricultural Mortgage Corporation
176.60
+1.45%
 
ENVA Enova International, Inc.
59.87
+0.01%
 
SLMBP SLM Corporation
74.94
+0.39%
 
CPSS Consumer Portfolio Services, Inc.
8.60
-0.58%