At close: 4:00 PM EDT
After hours: 4:03 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 | 1,129.30% |
CACC240621C00210000 | 11/29/2023 3:46 PM | 210 | 247.30 | 324.00 | 334.00 | 0.00 | 0.00% | 1 | 3 | 1,088.50% |
CACC240621C00220000 | 11/29/2023 6:12 PM | 220 | 239.20 | 315.00 | 324.90 | 0.00 | 0.00% | 1 | 2 | 1,049.01% |
CACC240621C00380000 | 5/28/2024 1:30 PM | 380 | 104.00 | 98.70 | 107.40 | 0.00 | 0.00% | 1 | 1 | 86.52% |
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 | 579.68% |
CACC240621C00410000 | 7/24/2023 1:49 PM | 410 | 171.10 | 110.40 | 118.50 | 0.00 | 0.00% | - | 1 | 349.57% |
CACC240621C00430000 | 12/5/2023 2:41 PM | 430 | 65.60 | 115.00 | 124.90 | 0.00 | 0.00% | 5 | 6 | 432.26% |
CACC240621C00440000 | 5/28/2024 1:33 PM | 440 | 49.00 | 38.80 | 47.50 | 0.00 | 0.00% | 1 | 1 | 86.93% |
CACC240621C00450000 | 10/25/2023 7:59 PM | 450 | 44.80 | 44.80 | 51.90 | 0.00 | 0.00% | 1 | 0 | 133.17% |
CACC240621C00460000 | 6/14/2024 7:48 PM | 460 | 14.30 | 19.80 | 28.50 | 0.00 | 0.00% | 13 | 15 | 64.49% |
CACC240621C00470000 | 6/17/2024 3:35 PM | 470 | 10.60 | 11.10 | 19.80 | -2.00 | -15.87% | 3 | 6 | 55.18% |
CACC240621C00480000 | 6/14/2024 1:48 PM | 480 | 6.02 | 6.70 | 10.00 | 0.00 | 0.00% | 1 | 7 | 37.63% |
CACC240621C00490000 | 6/14/2024 1:48 PM | 490 | 3.52 | 2.60 | 4.70 | 0.00 | 0.00% | 1 | 11 | 34.03% |
CACC240621C00500000 | 6/7/2024 2:31 PM | 500 | 4.24 | 0.90 | 2.90 | 0.00 | 0.00% | 1 | 21 | 39.09% |
CACC240621C00510000 | 6/13/2024 1:30 PM | 510 | 1.70 | 0.70 | 4.40 | 0.00 | 0.00% | 9 | 33 | 60.23% |
CACC240621C00520000 | 6/7/2024 2:02 PM | 520 | 2.34 | 0.55 | 4.30 | 0.00 | 0.00% | 1 | 20 | 58.34% |
CACC240621C00530000 | 5/30/2024 7:09 PM | 530 | 3.95 | 0.40 | 4.20 | 0.00 | 0.00% | 1 | 25 | 67.10% |
CACC240621C00540000 | 6/11/2024 2:07 PM | 540 | 0.50 | 0.00 | 5.40 | 0.00 | 0.00% | 90 | 83 | 79.83% |
CACC240621C00550000 | 6/17/2024 3:21 PM | 550 | 0.70 | 0.00 | 3.20 | -0.40 | -36.36% | 2 | 15 | 77.64% |
CACC240621C00560000 | 6/11/2024 1:35 PM | 560 | 0.30 | 0.00 | 5.10 | 0.00 | 0.00% | 10 | 71 | 95.92% |
CACC240621C00570000 | 6/14/2024 7:08 PM | 570 | 0.30 | 0.00 | 5.20 | 0.00 | 0.00% | 1 | 34 | 104.60% |
CACC240621C00580000 | 5/20/2024 1:38 PM | 580 | 1.45 | 0.00 | 5.10 | 0.00 | 0.00% | 1 | 4 | 111.94% |
CACC240621C00590000 | 6/3/2024 1:43 PM | 590 | 2.68 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 10 | 118.97% |
CACC240621C00600000 | 6/3/2024 1:43 PM | 600 | 2.62 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 69 | 125.71% |
CACC240621C00620000 | 5/6/2024 2:03 PM | 620 | 2.62 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 1 | 139.67% |
CACC240621C00630000 | 5/20/2024 7:50 PM | 630 | 0.40 | 0.00 | 4.70 | 0.00 | 0.00% | 24 | 24 | 145.04% |
CACC240621C00640000 | 5/20/2024 5:12 PM | 640 | 0.30 | 0.00 | 4.60 | 0.00 | 0.00% | 19 | 22 | 150.83% |
CACC240621C00650000 | 5/28/2024 6:48 PM | 650 | 2.57 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 2 | 157.13% |
CACC240621C00660000 | 10/20/2023 1:56 PM | 660 | 3.10 | 0.95 | 7.60 | 0.00 | 0.00% | 1 | 3 | 187.29% |
CACC240621C00670000 | 12/6/2023 5:06 PM | 670 | 2.05 | 11.80 | 17.40 | 0.00 | 0.00% | 6 | 0 | 274.77% |
CACC240621C00700000 | 4/2/2024 3:12 PM | 700 | 2.35 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 3 | 158.89% |
CACC240621C00720000 | 11/22/2023 5:12 PM | 720 | 0.50 | 1.80 | 10.00 | 0.00 | 0.00% | - | 1 | 241.53% |
CACC240621C00730000 | 1/29/2024 4:29 PM | 730 | 5.60 | 1.25 | 8.60 | 0.00 | 0.00% | 1 | 26 | 237.18% |
CACC240621C00740000 | 11/13/2023 7:27 PM | 740 | 0.15 | 1.40 | 8.00 | 0.00 | 0.00% | - | 1 | 240.31% |
CACC240621C00750000 | 6/17/2024 2:34 PM | 750 | 0.05 | 0.00 | 1.55 | -0.05 | -50.00% | 10 | 38 | 177.88% |
CACC240621C00770000 | 6/17/2024 2:10 PM | 770 | 0.05 | 0.00 | 1.55 | -0.25 | -83.33% | 2 | 2 | 186.57% |
CACC240621C00780000 | 12/1/2023 4:29 PM | 780 | 0.15 | 0.05 | 7.80 | 0.00 | 0.00% | 1 | 2 | 251.95% |
CACC240621C00790000 | 6/17/2024 4:11 PM | 790 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | 4 | 3 | 195.02% |
CACC240621C00800000 | 6/17/2024 7:38 PM | 800 | 0.05 | 0.00 | 1.50 | -0.10 | -66.67% | 51 | 5 | 198.19% |
CACC240621C00820000 | 6/17/2024 4:12 PM | 820 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 41 | 153.13% |
CACC240621C00840000 | 6/17/2024 7:36 PM | 840 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 29 | 176.76% |
CACC240621C00860000 | 6/17/2024 7:54 PM | 860 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 21 | 55 | 165.23% |
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 | 497.90% |
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 | 398.58% |
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 | 353.34% |
CACC240621P00260000 | 8/15/2023 1:42 PM | 260 | 5.30 | 0.00 | 7.40 | 0.00 | 0.00% | - | 1 | 342.43% |
CACC240621P00280000 | 5/1/2024 2:00 PM | 280 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | 20 | 23 | 275.54% |
CACC240621P00290000 | 12/5/2023 8:14 PM | 290 | 5.70 | 0.00 | 7.60 | 0.00 | 0.00% | - | 1 | 292.43% |
CACC240621P00300000 | 5/16/2024 1:30 PM | 300 | 0.45 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 10 | 244.29% |
CACC240621P00310000 | 12/11/2023 7:48 PM | 310 | 6.50 | 0.00 | 7.90 | 0.00 | 0.00% | - | 7 | 262.79% |
CACC240621P00320000 | 12/11/2023 3:46 PM | 320 | 7.80 | 0.15 | 8.40 | 0.00 | 0.00% | 5 | 9 | 252.17% |
CACC240621P00330000 | 12/11/2023 7:48 PM | 330 | 8.70 | 0.55 | 8.90 | 0.00 | 0.00% | 5 | 4 | 243.02% |
CACC240621P00350000 | 5/6/2024 2:03 PM | 350 | 2.67 | 0.10 | 4.70 | 0.00 | 0.00% | 1 | 3 | 180.49% |
CACC240621P00370000 | 11/15/2023 4:34 PM | 370 | 19.38 | 8.20 | 13.80 | 0.00 | 0.00% | 1 | 4 | 241.27% |
CACC240621P00380000 | 5/20/2024 1:38 PM | 380 | 1.30 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 138.77% |
CACC240621P00390000 | 5/20/2024 1:38 PM | 390 | 1.35 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 113.31% |
CACC240621P00400000 | 5/30/2024 3:56 PM | 400 | 0.76 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 10 | 87.99% |
CACC240621P00410000 | 5/20/2024 1:38 PM | 410 | 1.45 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 3 | 100.46% |
CACC240621P00420000 | 5/20/2024 1:38 PM | 420 | 1.60 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 3 | 88.92% |
CACC240621P00430000 | 5/20/2024 1:38 PM | 430 | 1.90 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 2 | 77.34% |
CACC240621P00440000 | 5/30/2024 7:44 PM | 440 | 2.87 | 0.00 | 3.90 | 0.00 | 0.00% | 5 | 6 | 65.75% |
CACC240621P00450000 | 6/17/2024 7:35 PM | 450 | 0.35 | 0.00 | 0.40 | -2.15 | -86.00% | 105 | 96 | 36.35% |
CACC240621P00460000 | 6/14/2024 7:20 PM | 460 | 5.00 | 0.25 | 3.50 | 0.00 | 0.00% | 5 | 11 | 52.30% |
CACC240621P00470000 | 6/17/2024 3:58 PM | 470 | 4.87 | 0.90 | 4.10 | -4.53 | -48.19% | 3 | 24 | 41.11% |
CACC240621P00480000 | 6/17/2024 3:58 PM | 480 | 9.70 | 2.20 | 6.80 | -3.20 | -24.81% | 3 | 54 | 36.38% |
CACC240621P00490000 | 6/17/2024 7:00 PM | 490 | 13.80 | 8.80 | 13.40 | -4.40 | -24.18% | 10 | 45 | 41.57% |
CACC240621P00500000 | 6/17/2024 5:59 PM | 500 | 21.26 | 16.90 | 21.80 | -9.74 | -31.42% | 1 | 173 | 49.07% |
CACC240621P00510000 | 6/17/2024 7:48 PM | 510 | 26.40 | 24.60 | 32.00 | -0.20 | -0.75% | 5 | 26 | 63.22% |
CACC240621P00520000 | 6/17/2024 3:58 PM | 520 | 43.20 | 34.10 | 42.00 | -10.20 | -19.10% | 1 | 25 | 75.13% |
CACC240621P00530000 | 6/7/2024 7:13 PM | 530 | 53.50 | 43.90 | 52.00 | 0.00 | 0.00% | 5 | 23 | 52.34% |
CACC240621P00540000 | 6/10/2024 2:21 PM | 540 | 67.40 | 53.80 | 62.00 | 0.00 | 0.00% | 2 | 46 | 59.55% |
CACC240621P00550000 | 6/17/2024 7:59 PM | 550 | 67.35 | 63.60 | 72.00 | -15.65 | -18.86% | 5 | 252 | 65.38% |
CACC240621P00560000 | 5/28/2024 1:30 PM | 560 | 77.00 | 73.60 | 82.00 | 0.00 | 0.00% | 17 | 29 | 72.46% |
CACC240621P00570000 | 4/22/2024 6:58 PM | 570 | 61.67 | 79.50 | 89.00 | 0.00 | 0.00% | 1 | 6 | 97.14% |
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 | 214.36% |
CACC240621P00730000 | 7/24/2023 1:35 PM | 730 | 187.00 | 246.00 | 256.00 | 0.00 | 0.00% | - | 0 | 225.46% |
CACC240621P00740000 | 7/24/2023 1:35 PM | 740 | 195.00 | 256.50 | 266.00 | 0.00 | 0.00% | - | 0 | 234.06% |
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%