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 | 513.38% |
| CACC240621C00210000 | 2023-11-29 11:46AM EDT | 210.00 | 247.30 | 320.00 | 330.00 | 0.00 | - | 1 | 3 | 475.37% |
| CACC240621C00220000 | 2023-11-29 2:12PM EDT | 220.00 | 239.20 | 315.00 | 324.90 | 0.00 | - | 1 | 2 | 478.06% |
| CACC240621C00380000 | 2024-05-28 9:30AM EDT | 380.00 | 104.00 | 107.90 | 116.60 | 0.00 | - | 1 | 1 | 65.03% |
| 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 | 267.65% |
| CACC240621C00410000 | 2023-07-24 9:49AM EDT | 410.00 | 171.10 | 110.60 | 119.00 | 0.00 | - | - | 1 | 156.18% |
| CACC240621C00430000 | 2023-12-05 10:41AM EDT | 430.00 | 65.60 | 115.70 | 123.40 | 0.00 | - | 5 | 6 | 196.66% |
| CACC240621C00440000 | 2024-05-28 9:33AM EDT | 440.00 | 49.00 | 49.50 | 58.00 | 0.00 | - | 1 | 1 | 55.55% |
| CACC240621C00450000 | 2023-10-25 3:59PM EDT | 450.00 | 44.80 | 44.80 | 51.90 | 0.00 | - | 1 | 0 | 59.30% |
| CACC240621C00480000 | 2024-05-29 12:47PM EDT | 480.00 | 13.80 | 18.40 | 23.20 | 0.00 | - | 2 | 5 | 37.14% |
| CACC240621C00490000 | 2024-05-28 12:19PM EDT | 490.00 | 14.90 | 11.90 | 17.70 | 0.00 | - | 2 | 7 | 36.84% |
| CACC240621C00500000 | 2024-05-28 3:06PM EDT | 500.00 | 10.90 | 7.80 | 11.90 | 0.00 | - | 2 | 21 | 33.91% |
| CACC240621C00510000 | 2024-05-23 9:30AM EDT | 510.00 | 7.00 | 4.60 | 9.10 | 0.00 | - | 1 | 13 | 35.50% |
| CACC240621C00520000 | 2024-05-22 10:19AM EDT | 520.00 | 6.28 | 2.45 | 8.10 | 0.00 | - | 1 | 21 | 39.88% |
| CACC240621C00530000 | 2024-05-30 3:09PM EDT | 530.00 | 3.95 | 1.65 | 6.80 | 0.00 | - | 1 | 25 | 42.56% |
| CACC240621C00540000 | 2024-05-31 9:58AM EDT | 540.00 | 3.09 | 0.90 | 4.10 | 0.00 | - | 1 | 17 | 39.83% |
| CACC240621C00550000 | 2024-05-31 9:58AM EDT | 550.00 | 2.67 | 0.70 | 3.00 | -0.40 | -13.03% | 1 | 14 | 40.50% |
| CACC240621C00560000 | 2024-05-30 12:43PM EDT | 560.00 | 2.77 | 0.50 | 4.20 | 0.00 | - | 3 | 66 | 49.57% |
| CACC240621C00570000 | 2024-05-20 2:04PM EDT | 570.00 | 3.00 | 0.40 | 5.20 | 0.00 | - | 2 | 34 | 57.65% |
| CACC240621C00580000 | 2024-05-20 9:38AM EDT | 580.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 50.59% |
| CACC240621C00590000 | 2024-05-20 9:38AM EDT | 590.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 54.33% |
| CACC240621C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 1.20 | 0.00 | 4.90 | 0.00 | - | 1 | 69 | 57.68% |
| CACC240621C00620000 | 2024-05-06 10:03AM EDT | 620.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.27% |
| CACC240621C00630000 | 2024-05-20 3:50PM EDT | 630.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 24 | 24 | 67.55% |
| CACC240621C00640000 | 2024-05-20 1:12PM EDT | 640.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 19 | 22 | 70.75% |
| CACC240621C00650000 | 2024-05-28 2:48PM EDT | 650.00 | 2.57 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 73.54% |
| CACC240621C00660000 | 2023-10-20 9:56AM EDT | 660.00 | 3.10 | 0.95 | 7.60 | 0.00 | - | 1 | 3 | 87.59% |
| CACC240621C00670000 | 2023-12-06 1:06PM EDT | 670.00 | 2.05 | 11.80 | 17.40 | 0.00 | - | 6 | 0 | 129.26% |
| CACC240621C00700000 | 2024-04-02 11:12AM EDT | 700.00 | 2.35 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 74.59% |
| CACC240621C00720000 | 2023-11-22 1:12PM EDT | 720.00 | 0.50 | 1.85 | 10.00 | 0.00 | - | - | 1 | 114.09% |
| CACC240621C00730000 | 2024-01-29 12:29PM EDT | 730.00 | 5.60 | 1.25 | 8.60 | 0.00 | - | 1 | 26 | 111.99% |
| CACC240621C00740000 | 2023-11-13 3:27PM EDT | 740.00 | 0.15 | 1.40 | 7.60 | 0.00 | - | - | 1 | 112.45% |
| CACC240621C00750000 | 2024-05-09 11:04AM EDT | 750.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 38 | 89.16% |
| CACC240621C00770000 | 2023-12-07 12:18PM EDT | 770.00 | 0.30 | 2.05 | 7.50 | 0.00 | - | 1 | 2 | 121.94% |
| CACC240621C00780000 | 2023-12-01 12:29PM EDT | 780.00 | 0.15 | 0.05 | 7.80 | 0.00 | - | 1 | 2 | 119.41% |
| CACC240621C00790000 | 2023-11-14 2:31PM EDT | 790.00 | 0.10 | 0.70 | 6.50 | 0.00 | - | - | 1 | 119.73% |
| CACC240621C00800000 | 2023-12-01 12:29PM EDT | 800.00 | 0.15 | 1.10 | 5.90 | 0.00 | - | 1 | 5 | 121.44% |
| CACC240621C00860000 | 2024-05-29 3:16PM EDT | 860.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 13 | 78.52% |
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 | 246.02% |
| 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 | 197.53% |
| 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 | 175.49% |
| 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 | 4.40 | 0.00 | - | 20 | 23 | 137.48% |
| CACC240621P00290000 | 2023-12-05 4:14PM EDT | 290.00 | 5.70 | 0.00 | 7.50 | 0.00 | - | - | 1 | 145.51% |
| CACC240621P00300000 | 2024-05-16 9:30AM EDT | 300.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | 4 | 10 | 122.83% |
| CACC240621P00310000 | 2023-12-11 3:48PM EDT | 310.00 | 6.50 | 0.00 | 8.10 | 0.00 | - | - | 7 | 132.35% |
| CACC240621P00320000 | 2023-12-11 11:46AM EDT | 320.00 | 7.80 | 0.05 | 8.50 | 0.00 | - | 5 | 9 | 126.47% |
| CACC240621P00330000 | 2023-12-11 3:48PM EDT | 330.00 | 8.70 | 0.05 | 8.30 | 0.00 | - | 5 | 4 | 118.36% |
| CACC240621P00350000 | 2024-05-06 10:03AM EDT | 350.00 | 2.67 | 0.10 | 4.60 | 0.00 | - | 1 | 3 | 90.94% |
| CACC240621P00370000 | 2023-11-15 12:34PM EDT | 370.00 | 19.38 | 8.20 | 13.80 | 0.00 | - | 1 | 4 | 121.95% |
| CACC240621P00380000 | 2024-05-20 9:38AM EDT | 380.00 | 1.30 | 0.00 | 4.90 | 0.00 | - | 2 | 6 | 73.28% |
| CACC240621P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 67.65% |
| CACC240621P00400000 | 2024-05-30 11:56AM EDT | 400.00 | 0.76 | 0.15 | 1.35 | 0.00 | - | 2 | 10 | 53.61% |
| CACC240621P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.45 | 0.30 | 5.40 | 0.00 | - | 1 | 3 | 57.86% |
| CACC240621P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 1.60 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 52.67% |
| CACC240621P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 1.90 | 0.00 | 5.70 | 0.00 | - | 1 | 2 | 57.53% |
| CACC240621P00440000 | 2024-05-30 3:44PM EDT | 440.00 | 2.87 | 0.70 | 6.50 | 0.00 | - | 5 | 6 | 53.41% |
| CACC240621P00450000 | 2024-05-31 3:52PM EDT | 450.00 | 3.25 | 1.15 | 3.40 | -0.75 | -18.75% | 9 | 120 | 36.21% |
| CACC240621P00460000 | 2024-05-30 12:18PM EDT | 460.00 | 4.58 | 1.60 | 5.30 | 0.00 | - | 1 | 2 | 35.80% |
| CACC240621P00470000 | 2024-05-30 12:18PM EDT | 470.00 | 6.53 | 3.70 | 7.10 | 0.00 | - | 1 | 24 | 33.33% |
| CACC240621P00480000 | 2024-05-31 1:18PM EDT | 480.00 | 10.60 | 7.80 | 10.80 | +1.48 | +16.23% | 7 | 48 | 33.64% |
| CACC240621P00490000 | 2024-05-31 1:50PM EDT | 490.00 | 17.30 | 10.90 | 15.30 | -2.70 | -13.50% | 2 | 41 | 33.49% |
| CACC240621P00500000 | 2024-05-24 1:49PM EDT | 500.00 | 26.00 | 16.50 | 20.70 | 0.00 | - | 2 | 174 | 33.11% |
| CACC240621P00510000 | 2024-05-30 3:56PM EDT | 510.00 | 26.80 | 21.50 | 27.70 | 0.00 | - | 2 | 16 | 34.18% |
| CACC240621P00520000 | 2024-05-29 10:53AM EDT | 520.00 | 42.65 | 31.40 | 36.80 | 0.00 | - | 3 | 25 | 38.71% |
| CACC240621P00530000 | 2024-05-28 11:43AM EDT | 530.00 | 40.00 | 37.50 | 45.80 | 0.00 | - | 1 | 24 | 42.10% |
| CACC240621P00540000 | 2024-05-23 2:35PM EDT | 540.00 | 64.50 | 46.50 | 55.30 | 0.00 | - | 1 | 55 | 46.18% |
| CACC240621P00550000 | 2024-05-31 11:55AM EDT | 550.00 | 66.23 | 57.10 | 64.90 | +5.84 | +9.67% | 5 | 478 | 50.07% |
| CACC240621P00560000 | 2024-05-28 9:30AM EDT | 560.00 | 77.00 | 65.30 | 75.00 | 0.00 | - | 17 | 29 | 55.23% |
| CACC240621P00570000 | 2024-04-22 2:58PM EDT | 570.00 | 61.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 105.20 | 115.00 | 0.00 | - | 5 | 0 | 72.67% |
| CACC240621P00680000 | 2023-07-24 9:49AM EDT | 680.00 | 153.10 | 198.00 | 207.50 | 0.00 | - | - | 1 | 129.80% |
| 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 | 150.91% |
© 2024 Yahoo. All rights reserved.