NasdaqGS - Delayed Quote USD
Credit Acceptance Corporation (CACC)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241115C00390000 | 10/18/2024 1:48 PM | 390 | 88.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CACC241115C00400000 | 10/18/2024 1:48 PM | 400 | 79.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CACC241115C00440000 | 10/8/2024 7:58 PM | 440 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CACC241115C00460000 | 10/24/2024 7:36 PM | 460 | 39.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CACC241115C00470000 | 10/22/2024 4:00 PM | 470 | 25.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.05% |
| CACC241115C00480000 | 10/22/2024 4:00 PM | 480 | 20.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| CACC241115C00490000 | 10/3/2024 3:06 PM | 490 | 9.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| CACC241115C00500000 | 10/22/2024 1:52 PM | 500 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CACC241115C00510000 | 10/14/2024 3:08 PM | 510 | 10.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CACC241115C00520000 | 10/16/2024 6:50 PM | 520 | 9.77 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CACC241115C00530000 | 10/16/2024 6:50 PM | 530 | 7.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CACC241115C00560000 | 10/14/2024 1:30 PM | 560 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CACC241115C00570000 | 10/21/2024 1:30 PM | 570 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CACC241115C00580000 | 10/14/2024 1:30 PM | 580 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CACC241115C00640000 | 10/17/2024 7:55 PM | 640 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CACC241115C00650000 | 10/17/2024 7:55 PM | 650 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CACC241115C00660000 | 10/18/2024 2:21 PM | 660 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CACC241115C00680000 | 10/23/2024 6:44 PM | 680 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241115P00250000 | 10/18/2024 2:26 PM | 250 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CACC241115P00260000 | 10/18/2024 2:25 PM | 260 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CACC241115P00270000 | 10/18/2024 2:25 PM | 270 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CACC241115P00300000 | 10/18/2024 2:25 PM | 300 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CACC241115P00370000 | 10/8/2024 2:53 PM | 370 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CACC241115P00380000 | 10/25/2024 7:20 PM | 380 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CACC241115P00390000 | 10/25/2024 7:13 PM | 390 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CACC241115P00400000 | 9/20/2024 3:24 PM | 400 | 11.00 | 2.05 | 9.80 | 0.00 | 0.00% | 1 | 1 | 71.05% |
| CACC241115P00420000 | 10/22/2024 7:48 PM | 420 | 8.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CACC241115P00440000 | 10/18/2024 7:39 PM | 440 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CACC241115P00450000 | 10/25/2024 6:33 PM | 450 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| CACC241115P00460000 | 10/10/2024 4:07 PM | 460 | 31.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| CACC241115P00480000 | 10/23/2024 7:33 PM | 480 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CACC241115P00500000 | 10/18/2024 3:39 PM | 500 | 44.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CACC241115P00670000 | 10/22/2024 1:30 PM | 670 | 195.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
WRLD World Acceptance Corporation
115.30
-0.62%
SLMBP SLM Corporation
73.60
-0.26%
FCFS FirstCash Holdings, Inc.
105.54
+3.21%
AGM-A Federal Agricultural Mortgage Corporation
145.02
+0.56%
RM Regional Management Corp.
28.67
-2.85%
ATLC Atlanticus Holdings Corporation
36.44
-1.14%
FOA Finance of America Companies Inc.
13.45
+12.74%
BFH Bread Financial Holdings, Inc.
49.38
-1.36%
SLM SLM Corporation
21.90
-1.40%
AGM-PD Federal Agricultural Mortgage Corporation
24.50
+1.11%