Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621C00200000 | 2023-11-30 1:02PM EDT | 200.00 | 262.40 | 333.00 | 342.90 | 0.00 | - | 1 | 3 | 374.59% |
| CACC240621C00210000 | 2023-11-29 11:46AM EDT | 210.00 | 247.30 | 320.00 | 330.00 | 0.00 | - | 1 | 3 | 346.09% |
| CACC240621C00220000 | 2023-11-29 2:12PM EDT | 220.00 | 239.20 | 315.00 | 324.90 | 0.00 | - | 1 | 2 | 349.56% |
| CACC240621C00390000 | 2023-10-16 10:26AM EDT | 390.00 | 85.90 | 81.50 | 96.50 | 0.00 | - | 1 | 2 | 0.00% |
| CACC240621C00400000 | 2024-02-02 12:41PM EDT | 400.00 | 195.60 | 158.00 | 168.00 | 0.00 | - | 1 | 1 | 198.05% |
| CACC240621C00410000 | 2023-07-24 9:49AM EDT | 410.00 | 171.10 | 110.60 | 119.00 | 0.00 | - | - | 1 | 111.19% |
| CACC240621C00430000 | 2023-12-05 10:41AM EDT | 430.00 | 65.60 | 115.70 | 123.40 | 0.00 | - | 5 | 6 | 144.15% |
| CACC240621C00450000 | 2023-10-25 3:59PM EDT | 450.00 | 44.80 | 44.80 | 51.90 | 0.00 | - | 1 | 0 | 34.76% |
| CACC240621C00490000 | 2024-05-17 12:50PM EDT | 490.00 | 19.49 | 18.30 | 25.50 | -5.41 | -21.73% | 2 | 2 | 35.81% |
| CACC240621C00500000 | 2024-05-16 11:55AM EDT | 500.00 | 19.45 | 12.40 | 17.80 | 0.00 | - | 5 | 16 | 31.29% |
| CACC240621C00510000 | 2024-05-16 11:18AM EDT | 510.00 | 14.99 | 10.30 | 15.80 | 0.00 | - | 12 | 11 | 34.88% |
| CACC240621C00520000 | 2024-05-17 12:50PM EDT | 520.00 | 9.06 | 5.70 | 13.00 | -1.99 | -18.01% | 3 | 22 | 36.11% |
| CACC240621C00530000 | 2024-05-16 12:34PM EDT | 530.00 | 8.70 | 2.75 | 10.00 | +1.16 | +15.38% | 1 | 24 | 35.97% |
| CACC240621C00540000 | 2024-05-16 12:06PM EDT | 540.00 | 5.89 | 2.05 | 9.90 | 0.00 | - | 1 | 16 | 40.52% |
| CACC240621C00550000 | 2024-05-17 12:32PM EDT | 550.00 | 3.00 | 2.30 | 4.00 | -0.60 | -16.67% | 2 | 13 | 31.65% |
| CACC240621C00560000 | 2024-05-16 12:03PM EDT | 560.00 | 4.81 | 1.35 | 7.30 | 0.00 | - | 1 | 63 | 43.47% |
| CACC240621C00570000 | 2024-05-14 3:35PM EDT | 570.00 | 6.75 | 1.10 | 6.80 | 0.00 | - | 27 | 34 | 46.06% |
| CACC240621C00580000 | 2024-05-16 11:39AM EDT | 580.00 | 2.00 | 0.00 | 6.40 | 0.00 | - | 2 | 3 | 48.62% |
| CACC240621C00590000 | 2024-05-14 11:35AM EDT | 590.00 | 4.90 | 0.00 | 6.10 | 0.00 | - | 8 | 10 | 51.22% |
| CACC240621C00600000 | 2024-05-14 11:41AM EDT | 600.00 | 4.20 | 0.05 | 5.90 | 0.00 | - | 39 | 68 | 53.91% |
| CACC240621C00620000 | 2024-05-06 10:03AM EDT | 620.00 | 2.62 | 0.00 | 5.60 | 0.00 | - | 1 | 1 | 59.14% |
| CACC240621C00630000 | 2024-04-10 1:01PM EDT | 630.00 | 8.18 | 0.10 | 6.30 | 0.00 | - | 1 | 1 | 53.64% |
| CACC240621C00640000 | 2024-04-30 10:47AM EDT | 640.00 | 4.35 | 0.00 | 5.30 | 0.00 | - | 1 | 3 | 53.86% |
| CACC240621C00650000 | 2024-04-30 10:47AM EDT | 650.00 | 3.75 | 0.00 | 5.20 | 0.00 | - | 1 | 2 | 56.09% |
| CACC240621C00660000 | 2023-10-20 9:56AM EDT | 660.00 | 3.10 | 0.95 | 7.60 | 0.00 | - | 1 | 3 | 65.56% |
| CACC240621C00670000 | 2023-12-06 1:06PM EDT | 670.00 | 2.05 | 11.80 | 17.40 | 0.00 | - | 6 | 0 | 97.25% |
| CACC240621C00700000 | 2024-04-02 11:12AM EDT | 700.00 | 2.35 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 55.99% |
| CACC240621C00720000 | 2023-11-22 1:12PM EDT | 720.00 | 0.50 | 1.85 | 10.00 | 0.00 | - | - | 1 | 86.05% |
| CACC240621C00730000 | 2024-01-29 12:29PM EDT | 730.00 | 5.60 | 1.25 | 8.60 | 0.00 | - | 1 | 26 | 84.51% |
| CACC240621C00740000 | 2023-11-13 3:27PM EDT | 740.00 | 0.15 | 1.40 | 7.60 | 0.00 | - | - | 1 | 84.91% |
| CACC240621C00750000 | 2024-05-09 11:04AM EDT | 750.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 12 | 38 | 75.87% |
| CACC240621C00770000 | 2023-12-07 12:18PM EDT | 770.00 | 0.30 | 2.05 | 7.50 | 0.00 | - | 1 | 2 | 92.27% |
| CACC240621C00780000 | 2023-12-01 12:29PM EDT | 780.00 | 0.15 | 0.05 | 7.80 | 0.00 | - | 1 | 2 | 90.39% |
| CACC240621C00790000 | 2023-11-14 2:31PM EDT | 790.00 | 0.10 | 0.70 | 6.50 | 0.00 | - | - | 1 | 90.67% |
| CACC240621C00800000 | 2023-12-01 12:29PM EDT | 800.00 | 0.15 | 1.10 | 5.90 | 0.00 | - | 1 | 5 | 92.00% |
| CACC240621C00860000 | 2024-05-01 10:00AM EDT | 860.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 5 | 94.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621P00200000 | 2023-11-07 11:38AM EDT | 200.00 | 1.50 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 192.40% |
| CACC240621P00220000 | 2024-01-31 12:52PM EDT | 220.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 50.00% |
| CACC240621P00230000 | 2023-10-20 9:56AM EDT | 230.00 | 4.50 | 0.15 | 7.10 | 0.00 | - | 1 | 1 | 154.81% |
| CACC240621P00240000 | 2023-11-01 9:32AM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CACC240621P00250000 | 2023-12-01 11:26AM EDT | 250.00 | 2.30 | 0.00 | 6.70 | 0.00 | - | 2 | 22 | 137.76% |
| CACC240621P00260000 | 2023-08-15 9:42AM EDT | 260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CACC240621P00280000 | 2024-05-01 10:00AM EDT | 280.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 20 | 23 | 109.67% |
| CACC240621P00290000 | 2023-12-05 4:14PM EDT | 290.00 | 5.70 | 0.00 | 7.50 | 0.00 | - | - | 1 | 114.62% |
| CACC240621P00300000 | 2024-05-16 9:30AM EDT | 300.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 98.66% |
| CACC240621P00310000 | 2023-12-11 3:48PM EDT | 310.00 | 6.50 | 0.00 | 8.10 | 0.00 | - | - | 7 | 104.50% |
| CACC240621P00320000 | 2023-12-11 11:46AM EDT | 320.00 | 7.80 | 0.05 | 8.50 | 0.00 | - | 5 | 9 | 99.98% |
| CACC240621P00330000 | 2023-12-11 3:48PM EDT | 330.00 | 8.70 | 0.05 | 8.30 | 0.00 | - | 5 | 4 | 93.73% |
| CACC240621P00350000 | 2024-05-06 10:03AM EDT | 350.00 | 2.67 | 0.00 | 5.20 | 0.00 | - | 1 | 3 | 74.00% |
| CACC240621P00370000 | 2023-11-15 12:34PM EDT | 370.00 | 19.38 | 8.20 | 13.80 | 0.00 | - | 1 | 4 | 96.95% |
| CACC240621P00380000 | 2023-12-12 10:46AM EDT | 380.00 | 17.80 | 4.00 | 11.60 | 0.00 | - | 2 | 5 | 80.69% |
| CACC240621P00390000 | 2023-09-19 10:57AM EDT | 390.00 | 20.45 | 37.30 | 44.60 | 0.00 | - | - | 2 | 155.20% |
| CACC240621P00400000 | 2024-05-06 3:01PM EDT | 400.00 | 1.45 | 0.40 | 4.10 | 0.00 | - | 2 | 8 | 56.85% |
| CACC240621P00410000 | 2024-05-06 10:23AM EDT | 410.00 | 3.54 | 0.00 | 6.00 | 0.00 | - | 1 | 2 | 58.42% |
| CACC240621P00420000 | 2024-05-06 10:23AM EDT | 420.00 | 4.24 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 46.77% |
| CACC240621P00430000 | 2024-05-06 10:23AM EDT | 430.00 | 5.66 | 0.80 | 6.90 | 0.00 | - | 1 | 1 | 50.48% |
| CACC240621P00440000 | 2024-05-07 9:32AM EDT | 440.00 | 2.85 | 1.05 | 7.70 | 0.00 | - | 1 | 1 | 47.13% |
| CACC240621P00450000 | 2024-05-16 2:17PM EDT | 450.00 | 4.00 | 1.25 | 8.00 | -0.50 | -11.11% | 5 | 60 | 42.31% |
| CACC240621P00470000 | 2024-05-16 2:27PM EDT | 470.00 | 7.45 | 3.20 | 10.00 | -0.37 | -4.73% | 1 | 14 | 34.80% |
| CACC240621P00480000 | 2024-05-17 10:10AM EDT | 480.00 | 13.50 | 6.70 | 12.90 | +6.60 | +95.65% | 2 | 48 | 33.62% |
| CACC240621P00490000 | 2024-05-17 3:54PM EDT | 490.00 | 17.00 | 10.40 | 16.20 | +3.70 | +27.82% | 15 | 32 | 32.00% |
| CACC240621P00500000 | 2024-05-17 12:29PM EDT | 500.00 | 21.40 | 14.20 | 20.90 | +4.90 | +29.70% | 7 | 173 | 31.46% |
| CACC240621P00510000 | 2024-05-17 1:19PM EDT | 510.00 | 26.00 | 19.90 | 26.90 | +10.00 | +62.50% | 2 | 19 | 31.73% |
| CACC240621P00520000 | 2024-05-17 11:44AM EDT | 520.00 | 31.55 | 26.50 | 33.80 | +1.38 | +4.57% | 2 | 26 | 32.27% |
| CACC240621P00530000 | 2024-05-17 1:56PM EDT | 530.00 | 39.35 | 33.10 | 41.00 | +0.15 | +0.38% | 2 | 25 | 32.18% |
| CACC240621P00540000 | 2024-05-17 1:25PM EDT | 540.00 | 47.70 | 41.60 | 50.00 | +12.80 | +36.68% | 2 | 62 | 34.67% |
| CACC240621P00550000 | 2024-05-17 3:17PM EDT | 550.00 | 56.00 | 50.90 | 58.50 | +7.10 | +14.52% | 8 | 566 | 35.41% |
| CACC240621P00560000 | 2024-04-22 2:58PM EDT | 560.00 | 54.67 | 60.00 | 68.00 | 0.00 | - | 17 | 31 | 37.94% |
| CACC240621P00570000 | 2024-04-22 2:58PM EDT | 570.00 | 61.67 | 69.50 | 78.00 | 0.00 | - | 1 | 7 | 41.49% |
| CACC240621P00580000 | 2024-01-24 3:21PM EDT | 580.00 | 63.40 | 53.10 | 59.10 | 0.00 | - | - | 1 | 0.00% |
| CACC240621P00600000 | 2024-05-01 10:17AM EDT | 600.00 | 106.50 | 98.80 | 107.30 | 0.00 | - | 5 | 0 | 49.15% |
| CACC240621P00680000 | 2023-07-24 9:49AM EDT | 680.00 | 153.10 | 198.00 | 207.50 | 0.00 | - | - | 1 | 111.65% |
| CACC240621P00730000 | 2023-07-24 9:35AM EDT | 730.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CACC240621P00740000 | 2023-07-24 9:35AM EDT | 740.00 | 195.00 | 258.00 | 268.00 | 0.00 | - | - | 0 | 128.87% |
© 2024 Yahoo. All rights reserved.