NasdaqGS - Delayed Quote • USD
FirstCash Holdings, Inc. (FCFS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCFS240621C00090000 | 5/17/2024 7:59 PM | 90 | 28.00 | 25.80 | 28.10 | -2.70 | -8.79% | 39 | 97 | 58.30% |
| FCFS240621C00100000 | 2/8/2024 6:07 PM | 100 | 19.10 | 16.40 | 20.70 | 0.00 | 0.00% | 4 | 14 | 70.70% |
| FCFS240621C00110000 | 4/25/2024 5:37 PM | 110 | 9.00 | 6.10 | 10.70 | 0.00 | 0.00% | 1 | 851 | 44.34% |
| FCFS240621C00115000 | 5/16/2024 2:06 PM | 115 | 3.50 | 2.00 | 6.60 | 0.00 | 0.00% | 66 | 406 | 36.49% |
| FCFS240621C00120000 | 5/16/2024 7:14 PM | 120 | 2.25 | 1.60 | 2.65 | 0.00 | 0.00% | 11 | 618 | 25.61% |
| FCFS240621C00125000 | 5/15/2024 5:09 PM | 125 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 39 | 53.38% |
| FCFS240621C00130000 | 5/13/2024 7:48 PM | 130 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 17 | 64.25% |
| FCFS240621C00135000 | 5/13/2024 6:40 PM | 135 | 0.97 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 6 | 53.98% |
| FCFS240621C00140000 | 4/18/2024 6:15 PM | 140 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 63 | 12.50% |
| FCFS240621C00145000 | 4/12/2024 7:55 PM | 145 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 114 | 69.09% |
| FCFS240621C00150000 | 4/23/2024 3:54 PM | 150 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 13 | 75.83% |
| FCFS240621C00165000 | 12/27/2023 3:35 PM | 165 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 93.73% |
| FCFS240621C00170000 | 4/24/2024 1:35 PM | 170 | 0.45 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 14 | 67.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCFS240621P00065000 | 3/25/2024 1:30 PM | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCFS240621P00070000 | 4/4/2024 1:30 PM | 70 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 16 | 143.80% |
| FCFS240621P00075000 | 3/25/2024 1:30 PM | 75 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 25.00% |
| FCFS240621P00080000 | 4/29/2024 2:08 PM | 80 | 0.15 | 0.05 | 0.00 | 0.00 | 0.00% | 2 | 64 | 25.00% |
| FCFS240621P00085000 | 12/12/2023 8:36 PM | 85 | 1.50 | 0.55 | 2.65 | 0.00 | 0.00% | 25 | 27 | 88.77% |
| FCFS240621P00090000 | 3/6/2024 8:05 PM | 90 | 0.67 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 3 | 89.40% |
| FCFS240621P00100000 | 1/24/2024 2:45 PM | 100 | 2.51 | 0.30 | 4.70 | 0.00 | 0.00% | 1 | 1 | 63.92% |
| FCFS240621P00105000 | 1/24/2024 2:45 PM | 105 | 3.66 | 0.40 | 4.30 | 0.00 | 0.00% | 1 | 0 | 50.11% |
| FCFS240621P00110000 | 4/26/2024 4:52 PM | 110 | 1.55 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 57.08% |
| FCFS240621P00115000 | 4/29/2024 6:19 PM | 115 | 3.80 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 32 | 41.68% |
| FCFS240621P00120000 | 5/13/2024 7:13 PM | 120 | 4.00 | 3.60 | 5.90 | 0.00 | 0.00% | 1 | 2 | 31.09% |
| FCFS240621P00125000 | 5/9/2024 5:27 PM | 125 | 7.10 | 5.20 | 10.00 | 0.00 | 0.00% | 1 | 5 | 36.57% |
| FCFS240621P00130000 | 3/28/2024 6:40 PM | 130 | 7.00 | 12.20 | 17.00 | 0.00 | 0.00% | 1 | 1 | 62.23% |
| FCFS240621P00165000 | 4/25/2024 1:37 PM | 165 | 39.50 | 45.70 | 50.00 | 0.00 | 0.00% | - | 0 | 61.08% |
Related Tickers
EZPW EZCORP, Inc.
10.23
+0.69%
WRLD World Acceptance Corporation
130.91
-0.28%
ENVA Enova International, Inc.
62.16
+1.49%
CACC Credit Acceptance Corporation
497.00
-0.28%
AGM Federal Agricultural Mortgage Corporation
181.84
+0.24%
SLMBP SLM Corporation
76.91
-0.34%
COF-PI Capital One Financial Corporation
19.67
-1.01%
COF-PJ Capital One Financial Corporation
18.68
-0.64%
SLM SLM Corporation
21.16
+0.43%
NAVI Navient Corporation
15.42
-0.77%