NasdaqGS - Delayed Quote • USD
Credit Acceptance Corporation (CACC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:01 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 | 374.59% |
| CACC240621C00210000 | 11/29/2023 3:46 PM | 210 | 247.30 | 320.00 | 330.00 | 0.00 | 0.00% | 1 | 3 | 346.09% |
| CACC240621C00220000 | 11/29/2023 6:12 PM | 220 | 239.20 | 315.00 | 324.90 | 0.00 | 0.00% | 1 | 2 | 349.56% |
| CACC240621C00390000 | 10/16/2023 2:26 PM | 390 | 85.90 | 81.50 | 96.50 | 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 | 198.05% |
| CACC240621C00410000 | 7/24/2023 1:49 PM | 410 | 171.10 | 110.60 | 119.00 | 0.00 | 0.00% | - | 1 | 111.19% |
| CACC240621C00430000 | 12/5/2023 2:41 PM | 430 | 65.60 | 115.70 | 123.40 | 0.00 | 0.00% | 5 | 6 | 144.15% |
| CACC240621C00450000 | 10/25/2023 7:59 PM | 450 | 44.80 | 44.80 | 51.90 | 0.00 | 0.00% | 1 | 0 | 34.76% |
| CACC240621C00490000 | 5/17/2024 4:50 PM | 490 | 19.49 | 18.30 | 25.50 | -5.41 | -21.73% | 2 | 2 | 35.81% |
| CACC240621C00500000 | 5/16/2024 3:55 PM | 500 | 19.45 | 12.40 | 17.80 | 0.00 | 0.00% | 5 | 16 | 31.29% |
| CACC240621C00510000 | 5/16/2024 3:18 PM | 510 | 14.99 | 10.30 | 15.80 | 0.00 | 0.00% | 12 | 11 | 34.88% |
| CACC240621C00520000 | 5/17/2024 4:50 PM | 520 | 9.06 | 5.70 | 13.00 | -1.99 | -18.01% | 3 | 22 | 36.11% |
| CACC240621C00530000 | 5/16/2024 4:34 PM | 530 | 8.70 | 2.75 | 10.00 | 1.16 | 15.38% | 1 | 24 | 35.97% |
| CACC240621C00540000 | 5/16/2024 4:06 PM | 540 | 5.89 | 2.05 | 9.90 | 0.00 | 0.00% | 1 | 16 | 40.52% |
| CACC240621C00550000 | 5/17/2024 4:32 PM | 550 | 3.00 | 2.30 | 4.00 | -0.60 | -16.67% | 2 | 13 | 31.65% |
| CACC240621C00560000 | 5/16/2024 4:03 PM | 560 | 4.81 | 1.35 | 7.30 | 0.00 | 0.00% | 1 | 63 | 43.47% |
| CACC240621C00570000 | 5/14/2024 7:35 PM | 570 | 6.75 | 1.10 | 6.80 | 0.00 | 0.00% | 27 | 34 | 46.06% |
| CACC240621C00580000 | 5/16/2024 3:39 PM | 580 | 2.00 | 0.00 | 6.40 | 0.00 | 0.00% | 2 | 3 | 48.62% |
| CACC240621C00590000 | 5/14/2024 3:35 PM | 590 | 4.90 | 0.00 | 6.10 | 0.00 | 0.00% | 8 | 10 | 51.22% |
| CACC240621C00600000 | 5/14/2024 3:41 PM | 600 | 4.20 | 0.05 | 5.90 | 0.00 | 0.00% | 39 | 68 | 53.91% |
| CACC240621C00620000 | 5/6/2024 2:03 PM | 620 | 2.62 | 0.00 | 5.60 | 0.00 | 0.00% | 1 | 1 | 59.14% |
| CACC240621C00630000 | 4/10/2024 5:01 PM | 630 | 8.18 | 0.10 | 6.30 | 0.00 | 0.00% | 1 | 1 | 53.64% |
| CACC240621C00640000 | 4/30/2024 2:47 PM | 640 | 4.35 | 0.00 | 5.30 | 0.00 | 0.00% | 1 | 3 | 53.86% |
| CACC240621C00650000 | 4/30/2024 2:47 PM | 650 | 3.75 | 0.00 | 5.20 | 0.00 | 0.00% | 1 | 2 | 56.09% |
| CACC240621C00660000 | 10/20/2023 1:56 PM | 660 | 3.10 | 0.95 | 7.60 | 0.00 | 0.00% | 1 | 3 | 65.56% |
| CACC240621C00670000 | 12/6/2023 5:06 PM | 670 | 2.05 | 11.80 | 17.40 | 0.00 | 0.00% | 6 | 0 | 97.25% |
| CACC240621C00700000 | 4/2/2024 3:12 PM | 700 | 2.35 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 3 | 55.99% |
| CACC240621C00720000 | 11/22/2023 5:12 PM | 720 | 0.50 | 1.85 | 10.00 | 0.00 | 0.00% | - | 1 | 86.05% |
| CACC240621C00730000 | 1/29/2024 4:29 PM | 730 | 5.60 | 1.25 | 8.60 | 0.00 | 0.00% | 1 | 26 | 84.51% |
| CACC240621C00740000 | 11/13/2023 7:27 PM | 740 | 0.15 | 1.40 | 7.60 | 0.00 | 0.00% | - | 1 | 84.91% |
| CACC240621C00750000 | 5/9/2024 3:04 PM | 750 | 0.10 | 0.00 | 4.60 | 0.00 | 0.00% | 12 | 38 | 75.87% |
| CACC240621C00770000 | 12/7/2023 4:18 PM | 770 | 0.30 | 2.05 | 7.50 | 0.00 | 0.00% | 1 | 2 | 92.27% |
| CACC240621C00780000 | 12/1/2023 4:29 PM | 780 | 0.15 | 0.05 | 7.80 | 0.00 | 0.00% | 1 | 2 | 90.39% |
| CACC240621C00790000 | 11/14/2023 6:31 PM | 790 | 0.10 | 0.70 | 6.50 | 0.00 | 0.00% | - | 1 | 90.67% |
| CACC240621C00800000 | 12/1/2023 4:29 PM | 800 | 0.15 | 1.10 | 5.90 | 0.00 | 0.00% | 1 | 5 | 92.00% |
| CACC240621C00860000 | 5/1/2024 2:00 PM | 860 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | - | 5 | 94.18% |
| 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 | 192.40% |
| 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 | 154.81% |
| 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 | 137.76% |
| 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 | 4.70 | 0.00 | 0.00% | 20 | 23 | 109.67% |
| CACC240621P00290000 | 12/5/2023 8:14 PM | 290 | 5.70 | 0.00 | 7.50 | 0.00 | 0.00% | - | 1 | 114.62% |
| CACC240621P00300000 | 5/16/2024 1:30 PM | 300 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 10 | 98.66% |
| CACC240621P00310000 | 12/11/2023 7:48 PM | 310 | 6.50 | 0.00 | 8.10 | 0.00 | 0.00% | - | 7 | 104.50% |
| CACC240621P00320000 | 12/11/2023 3:46 PM | 320 | 7.80 | 0.05 | 8.50 | 0.00 | 0.00% | 5 | 9 | 99.98% |
| CACC240621P00330000 | 12/11/2023 7:48 PM | 330 | 8.70 | 0.05 | 8.30 | 0.00 | 0.00% | 5 | 4 | 93.73% |
| CACC240621P00350000 | 5/6/2024 2:03 PM | 350 | 2.67 | 0.00 | 5.20 | 0.00 | 0.00% | 1 | 3 | 74.00% |
| CACC240621P00370000 | 11/15/2023 4:34 PM | 370 | 19.38 | 8.20 | 13.80 | 0.00 | 0.00% | 1 | 4 | 96.95% |
| CACC240621P00380000 | 12/12/2023 2:46 PM | 380 | 17.80 | 4.00 | 11.60 | 0.00 | 0.00% | 2 | 5 | 80.69% |
| CACC240621P00390000 | 9/19/2023 2:57 PM | 390 | 20.45 | 37.30 | 44.60 | 0.00 | 0.00% | - | 2 | 155.20% |
| CACC240621P00400000 | 5/6/2024 7:01 PM | 400 | 1.45 | 0.40 | 4.10 | 0.00 | 0.00% | 2 | 8 | 56.85% |
| CACC240621P00410000 | 5/6/2024 2:23 PM | 410 | 3.54 | 0.00 | 6.00 | 0.00 | 0.00% | 1 | 2 | 58.42% |
| CACC240621P00420000 | 5/6/2024 2:23 PM | 420 | 4.24 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 2 | 46.77% |
| CACC240621P00430000 | 5/6/2024 2:23 PM | 430 | 5.66 | 0.80 | 6.90 | 0.00 | 0.00% | 1 | 1 | 50.48% |
| CACC240621P00440000 | 5/7/2024 1:32 PM | 440 | 2.85 | 1.05 | 7.70 | 0.00 | 0.00% | 1 | 1 | 47.13% |
| CACC240621P00450000 | 5/16/2024 6:17 PM | 450 | 4.00 | 1.25 | 8.00 | -0.50 | -11.11% | 5 | 60 | 42.31% |
| CACC240621P00470000 | 5/16/2024 6:27 PM | 470 | 7.45 | 3.20 | 10.00 | -0.37 | -4.73% | 1 | 14 | 34.80% |
| CACC240621P00480000 | 5/17/2024 2:10 PM | 480 | 13.50 | 6.70 | 12.90 | 6.60 | 95.65% | 2 | 48 | 33.62% |
| CACC240621P00490000 | 5/17/2024 7:54 PM | 490 | 17.00 | 10.40 | 16.20 | 3.70 | 27.82% | 15 | 32 | 32.00% |
| CACC240621P00500000 | 5/17/2024 4:29 PM | 500 | 21.40 | 14.20 | 20.90 | 4.90 | 29.70% | 7 | 173 | 31.46% |
| CACC240621P00510000 | 5/17/2024 5:19 PM | 510 | 26.00 | 19.90 | 26.90 | 10.00 | 62.50% | 2 | 19 | 31.73% |
| CACC240621P00520000 | 5/17/2024 3:44 PM | 520 | 31.55 | 26.50 | 33.80 | 1.38 | 4.57% | 2 | 26 | 32.27% |
| CACC240621P00530000 | 5/17/2024 5:56 PM | 530 | 39.35 | 33.10 | 41.00 | 0.15 | 0.38% | 2 | 25 | 32.18% |
| CACC240621P00540000 | 5/17/2024 5:25 PM | 540 | 47.70 | 41.60 | 50.00 | 12.80 | 36.68% | 2 | 62 | 34.67% |
| CACC240621P00550000 | 5/17/2024 7:17 PM | 550 | 56.00 | 50.90 | 58.50 | 7.10 | 14.52% | 8 | 566 | 35.41% |
| CACC240621P00560000 | 4/22/2024 6:58 PM | 560 | 54.67 | 60.00 | 68.00 | 0.00 | 0.00% | 17 | 31 | 37.94% |
| CACC240621P00570000 | 4/22/2024 6:58 PM | 570 | 61.67 | 69.50 | 78.00 | 0.00 | 0.00% | 1 | 7 | 41.49% |
| 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 | 98.80 | 107.30 | 0.00 | 0.00% | 5 | 0 | 49.15% |
| CACC240621P00680000 | 7/24/2023 1:49 PM | 680 | 153.10 | 198.00 | 207.50 | 0.00 | 0.00% | - | 1 | 111.65% |
| 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 | 128.87% |
Related Tickers
WRLD World Acceptance Corporation
130.91
-0.28%
AGM Federal Agricultural Mortgage Corporation
181.84
+0.24%
FCFS FirstCash Holdings, Inc.
117.53
+0.25%
NNI Nelnet, Inc.
110.23
+0.63%
BFH Bread Financial Holdings, Inc.
41.56
+2.47%
NAVI Navient Corporation
15.42
-0.77%
NICK Nicholas Financial, Inc.
6.59
-0.30%
SUS.L S&U plc
1,970.00
-1.99%
DFS Discover Financial Services
125.42
+0.49%
GDOT Green Dot Corporation
9.95
-0.20%