NasdaqGS - Nasdaq Real Time Price • USD
Credit Acceptance Corporation (CACC)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517C00420000 | 4/18/2024 1:30 PM | 420 | 122.00 | 69.90 | 79.00 | 0.00 | 0.00% | - | 1 | 52.56% |
| CACC240517C00500000 | 5/1/2024 4:41 PM | 500 | 13.50 | 10.70 | 15.20 | -22.60 | -62.60% | 20 | 1 | 43.72% |
| CACC240517C00510000 | 5/1/2024 7:01 PM | 510 | 13.30 | 6.70 | 11.40 | -16.95 | -56.03% | 13 | 6 | 43.68% |
| CACC240517C00520000 | 5/1/2024 1:42 PM | 520 | 7.00 | 4.40 | 10.00 | -17.50 | -71.43% | 8 | 2 | 48.00% |
| CACC240517C00530000 | 5/1/2024 5:55 PM | 530 | 5.05 | 2.50 | 8.10 | -13.45 | -72.70% | 2 | 11 | 49.82% |
| CACC240517C00540000 | 5/1/2024 1:57 PM | 540 | 3.90 | 1.55 | 7.90 | -13.20 | -77.19% | 5 | 4 | 55.64% |
| CACC240517C00550000 | 5/1/2024 5:55 PM | 550 | 2.81 | 1.30 | 5.70 | -9.69 | -77.52% | 5 | 36 | 54.39% |
| CACC240517C00560000 | 4/26/2024 5:16 PM | 560 | 12.15 | 1.10 | 6.10 | 0.00 | 0.00% | 2 | 2 | 51.54% |
| CACC240517C00570000 | 4/30/2024 5:40 PM | 570 | 7.90 | 1.00 | 6.40 | 0.00 | 0.00% | 6 | 8 | 56.76% |
| CACC240517C00580000 | 4/30/2024 6:26 PM | 580 | 5.50 | 0.55 | 6.20 | 0.00 | 0.00% | 2 | 6 | 59.82% |
| CACC240517C00590000 | 4/30/2024 7:46 PM | 590 | 4.60 | 0.00 | 6.00 | 0.00 | 0.00% | 2 | 2 | 62.24% |
| CACC240517C00600000 | 5/1/2024 4:19 PM | 600 | 0.90 | 0.00 | 5.80 | -2.60 | -74.29% | 51 | 13 | 65.83% |
| CACC240517C00610000 | 4/30/2024 7:29 PM | 610 | 3.00 | 0.00 | 5.60 | 0.00 | 0.00% | 1 | 8 | 69.24% |
| CACC240517C00650000 | 3/25/2024 5:45 PM | 650 | 3.70 | 0.00 | 5.90 | 0.00 | 0.00% | 1 | 1 | 84.99% |
| CACC240517C00660000 | 4/11/2024 2:51 PM | 660 | 2.99 | 0.00 | 5.20 | 0.00 | 0.00% | - | 2 | 86.06% |
| CACC240517C00840000 | 4/30/2024 5:26 PM | 840 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 12 | 95.51% |
| CACC240517C00850000 | 5/1/2024 1:59 PM | 850 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 29 | 85.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00400000 | 4/23/2024 4:47 PM | 400 | 0.78 | 0.00 | 5.20 | -0.74 | -48.68% | 1 | 5 | 70.18% |
| CACC240517P00420000 | 5/1/2024 1:56 PM | 420 | 2.81 | 0.00 | 3.20 | -0.11 | -3.77% | 3 | 1 | 50.66% |
| CACC240517P00430000 | 4/16/2024 5:38 PM | 430 | 3.48 | 0.95 | 4.00 | -0.04 | -1.14% | 1 | 1 | 50.07% |
| CACC240517P00440000 | 4/30/2024 3:22 PM | 440 | 3.30 | 1.25 | 4.00 | 0.00 | 0.00% | 1 | 6 | 50.75% |
| CACC240517P00450000 | 5/1/2024 6:01 PM | 450 | 2.50 | 2.15 | 4.90 | -1.80 | -41.86% | 4 | 16 | 47.11% |
| CACC240517P00460000 | 4/30/2024 5:25 PM | 460 | 5.50 | 3.20 | 7.70 | 0.00 | 0.00% | 11 | 19 | 48.54% |
| CACC240517P00470000 | 5/1/2024 7:01 PM | 470 | 4.30 | 4.70 | 9.40 | -4.79 | -52.70% | 7 | 1 | 44.78% |
| CACC240517P00480000 | 5/1/2024 3:07 PM | 480 | 13.00 | 7.00 | 10.90 | 2.80 | 27.45% | 8 | 7 | 39.26% |
| CACC240517P00490000 | 5/1/2024 6:26 PM | 490 | 13.00 | 10.80 | 14.70 | 3.10 | 31.31% | 15 | 1 | 37.74% |
| CACC240517P00500000 | 5/1/2024 7:28 PM | 500 | 13.80 | 16.40 | 19.10 | -5.60 | -28.87% | 30 | 23 | 35.35% |
| CACC240517P00510000 | 5/1/2024 1:40 PM | 510 | 30.46 | 22.40 | 26.70 | 9.46 | 45.05% | 11 | 6 | 38.37% |
| CACC240517P00520000 | 5/1/2024 4:42 PM | 520 | 30.45 | 28.80 | 34.60 | 9.35 | 44.31% | 4 | 13 | 40.39% |
| CACC240517P00530000 | 4/30/2024 5:19 PM | 530 | 45.00 | 34.60 | 44.00 | 14.26 | 46.39% | 2 | 9 | 45.37% |
| CACC240517P00540000 | 4/26/2024 4:58 PM | 540 | 29.34 | 43.40 | 53.00 | 0.00 | 0.00% | 1 | 17 | 48.32% |
| CACC240517P00550000 | 5/1/2024 4:42 PM | 550 | 56.45 | 53.00 | 62.50 | 13.95 | 32.82% | 4 | 24 | 52.20% |
| CACC240517P00560000 | 4/11/2024 4:42 PM | 560 | 25.50 | 62.40 | 72.00 | 0.00 | 0.00% | - | 3 | 55.57% |
| CACC240517P00570000 | 4/11/2024 3:50 PM | 570 | 32.10 | 72.70 | 82.00 | 0.00 | 0.00% | 1 | 4 | 60.54% |
Related Tickers
WRLD World Acceptance Corporation
138.81
+0.90%
ENVA Enova International, Inc.
61.05
+0.86%
SLM SLM Corporation
21.25
+0.28%
GDOT Green Dot Corporation
9.09
+3.89%
FCFS FirstCash Holdings, Inc.
114.73
+1.55%
EDEN.PA Edenred SE
44.46
-1.79%
QFIN Qifu Technology, Inc.
18.57
+1.53%
MFIN Medallion Financial Corp.
7.76
+5.43%
NAVI Navient Corporation
15.42
+2.66%
DFS Discover Financial Services
123.58
-2.49%