Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 122.00 | 85.00 | 93.70 | 0.00 | - | - | 1 | 84.89% |
| CACC240517C00500000 | 2024-05-01 12:41PM EDT | 500.00 | 13.50 | 14.90 | 19.60 | 0.00 | - | 20 | 18 | 43.99% |
| CACC240517C00510000 | 2024-05-02 9:48AM EDT | 510.00 | 6.40 | 8.70 | 13.20 | 0.00 | - | 1 | 16 | 39.75% |
| CACC240517C00520000 | 2024-05-03 9:31AM EDT | 520.00 | 7.00 | 6.00 | 9.10 | 0.00 | - | 4 | 5 | 38.80% |
| CACC240517C00530000 | 2024-05-02 9:30AM EDT | 530.00 | 3.00 | 3.60 | 5.90 | 0.00 | - | 8 | 15 | 37.71% |
| CACC240517C00540000 | 2024-05-02 9:30AM EDT | 540.00 | 2.10 | 1.10 | 6.90 | 0.00 | - | 2 | 9 | 47.73% |
| CACC240517C00550000 | 2024-05-02 9:30AM EDT | 550.00 | 1.50 | 0.05 | 6.10 | 0.00 | - | 2 | 39 | 51.64% |
| CACC240517C00560000 | 2024-04-26 1:16PM EDT | 560.00 | 12.15 | 0.50 | 5.70 | 0.00 | - | 2 | 2 | 56.24% |
| CACC240517C00570000 | 2024-05-02 9:33AM EDT | 570.00 | 1.00 | 0.40 | 5.30 | 0.00 | - | 6 | 8 | 60.37% |
| CACC240517C00580000 | 2024-04-30 2:26PM EDT | 580.00 | 5.50 | 0.30 | 5.10 | 0.00 | - | 2 | 6 | 53.86% |
| CACC240517C00590000 | 2024-04-30 3:46PM EDT | 590.00 | 4.60 | 0.20 | 5.00 | 0.00 | - | 2 | 2 | 57.90% |
| CACC240517C00600000 | 2024-05-01 12:19PM EDT | 600.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 51 | 58 | 61.26% |
| CACC240517C00610000 | 2024-04-30 3:29PM EDT | 610.00 | 3.00 | 0.05 | 2.50 | 0.00 | - | 1 | 8 | 56.93% |
| CACC240517C00650000 | 2024-03-25 1:45PM EDT | 650.00 | 3.70 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 84.72% |
| CACC240517C00660000 | 2024-04-11 10:51AM EDT | 660.00 | 2.99 | 0.05 | 4.40 | 0.00 | - | - | 2 | 83.22% |
| CACC240517C00840000 | 2024-04-30 1:26PM EDT | 840.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 135.47% |
| CACC240517C00850000 | 2024-05-01 10:00AM EDT | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 54 | 87.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00400000 | 2024-05-01 3:51PM EDT | 400.00 | 0.78 | 0.05 | 4.60 | 0.00 | - | 1 | 6 | 78.19% |
| CACC240517P00420000 | 2024-05-01 11:11AM EDT | 420.00 | 2.81 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 65.55% |
| CACC240517P00430000 | 2024-05-01 11:11AM EDT | 430.00 | 3.48 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 59.56% |
| CACC240517P00440000 | 2024-05-02 11:13AM EDT | 440.00 | 0.90 | 0.30 | 5.20 | 0.00 | - | 3 | 7 | 54.19% |
| CACC240517P00450000 | 2024-05-02 1:47PM EDT | 450.00 | 1.55 | 0.50 | 5.00 | 0.00 | - | 17 | 18 | 57.67% |
| CACC240517P00460000 | 2024-05-02 11:13AM EDT | 460.00 | 3.00 | 1.20 | 5.90 | 0.00 | - | 50 | 64 | 53.39% |
| CACC240517P00470000 | 2024-05-02 3:06PM EDT | 470.00 | 3.32 | 0.15 | 6.60 | 0.00 | - | 2 | 6 | 47.69% |
| CACC240517P00480000 | 2024-05-01 11:13AM EDT | 480.00 | 13.00 | 2.80 | 7.50 | 0.00 | - | 8 | 12 | 41.90% |
| CACC240517P00490000 | 2024-05-01 2:26PM EDT | 490.00 | 13.00 | 3.30 | 7.50 | 0.00 | - | 15 | 14 | 32.69% |
| CACC240517P00500000 | 2024-05-02 3:06PM EDT | 500.00 | 10.54 | 6.90 | 10.80 | 0.00 | - | 2 | 40 | 30.64% |
| CACC240517P00510000 | 2024-05-03 10:43AM EDT | 510.00 | 13.20 | 12.90 | 15.40 | -17.26 | -56.66% | 1 | 15 | 28.83% |
| CACC240517P00520000 | 2024-05-01 12:42PM EDT | 520.00 | 30.45 | 17.40 | 21.40 | 0.00 | - | 4 | 11 | 27.08% |
| CACC240517P00530000 | 2024-05-01 11:24AM EDT | 530.00 | 45.00 | 23.60 | 29.00 | 0.00 | - | 1 | 9 | 26.14% |
| CACC240517P00540000 | 2024-04-26 12:58PM EDT | 540.00 | 29.34 | 30.00 | 38.00 | 0.00 | - | 1 | 17 | 27.31% |
| CACC240517P00550000 | 2024-05-02 9:37AM EDT | 550.00 | 59.26 | 39.50 | 47.00 | 0.00 | - | 4 | 19 | 24.70% |
| CACC240517P00560000 | 2024-04-11 12:42PM EDT | 560.00 | 25.50 | 49.00 | 56.00 | 0.00 | - | - | 3 | 0.00% |
| CACC240517P00570000 | 2024-04-11 11:50AM EDT | 570.00 | 32.10 | 58.60 | 66.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.