Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240719C00220000 | 2024-05-30 9:30AM EDT | 220.00 | 265.00 | 248.00 | 257.90 | 0.00 | - | 2 | 2 | 138.40% |
| CACC240719C00230000 | 2023-12-14 11:15AM EDT | 230.00 | 294.10 | 296.00 | 305.90 | 0.00 | - | - | 1 | 389.97% |
| CACC240719C00250000 | 2024-01-18 10:36AM EDT | 250.00 | 273.00 | 313.00 | 322.60 | 0.00 | - | 1 | 1 | 479.13% |
| CACC240719C00270000 | 2024-01-18 10:36AM EDT | 270.00 | 254.00 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 439.94% |
| CACC240719C00290000 | 2024-05-16 10:25AM EDT | 290.00 | 216.70 | 178.00 | 187.90 | 0.00 | - | 1 | 3 | 93.34% |
| CACC240719C00300000 | 2024-05-16 10:25AM EDT | 300.00 | 207.00 | 168.00 | 177.90 | 0.00 | - | - | 1 | 87.74% |
| CACC240719C00310000 | 2023-12-14 11:18AM EDT | 310.00 | 218.20 | 221.00 | 230.60 | 0.00 | - | - | 1 | 285.44% |
| CACC240719C00330000 | 2023-12-14 11:17AM EDT | 330.00 | 201.10 | 203.00 | 212.30 | 0.00 | - | - | 1 | 265.32% |
| CACC240719C00450000 | 2024-05-16 10:06AM EDT | 450.00 | 73.40 | 28.50 | 35.30 | 0.00 | - | - | 1 | 41.54% |
| CACC240719C00470000 | 2024-06-14 10:42AM EDT | 470.00 | 17.30 | 18.10 | 21.70 | -69.70 | -80.11% | 5 | 1 | 36.97% |
| CACC240719C00480000 | 2024-06-11 10:33AM EDT | 480.00 | 13.75 | 12.80 | 17.60 | 0.00 | - | 1 | 5 | 37.64% |
| CACC240719C00490000 | 2024-06-13 10:26AM EDT | 490.00 | 13.00 | 8.90 | 12.80 | 0.00 | - | 1 | 2 | 35.78% |
| CACC240719C00500000 | 2024-06-11 10:23AM EDT | 500.00 | 6.20 | 4.80 | 10.30 | 0.00 | - | 1 | 9 | 36.88% |
| CACC240719C00510000 | 2024-06-11 10:23AM EDT | 510.00 | 3.40 | 3.00 | 8.20 | 0.00 | - | 1 | 4 | 37.74% |
| CACC240719C00520000 | 2024-06-10 10:46AM EDT | 520.00 | 6.45 | 1.20 | 7.80 | 0.00 | - | 1 | 17 | 41.52% |
| CACC240719C00530000 | 2024-05-20 3:20PM EDT | 530.00 | 9.70 | 0.00 | 5.60 | 0.00 | - | 3 | 5 | 40.48% |
| CACC240719C00540000 | 2024-05-02 3:42PM EDT | 540.00 | 16.40 | 1.55 | 8.30 | 0.00 | - | - | 1 | 51.24% |
| CACC240719C00550000 | 2024-06-12 10:43AM EDT | 550.00 | 4.60 | 0.00 | 6.10 | 0.00 | - | 1 | 11 | 49.53% |
| CACC240719C00560000 | 2024-05-20 12:18PM EDT | 560.00 | 5.00 | 0.00 | 5.80 | 0.00 | - | 2 | 100 | 52.30% |
| CACC240719C00620000 | 2023-12-18 3:36PM EDT | 620.00 | 18.20 | 18.50 | 26.70 | 0.00 | - | - | 0 | 113.55% |
| CACC240719C00640000 | 2023-12-18 3:38PM EDT | 640.00 | 16.80 | 13.90 | 22.30 | 0.00 | - | - | 100 | 110.41% |
| CACC240719C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | - | 1 | 76.44% |
| CACC240719C00840000 | 2024-05-01 9:41AM EDT | 840.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| CACC240719C00860000 | 2024-06-12 10:06AM EDT | 860.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 104.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240719P00220000 | 2024-01-31 12:52PM EDT | 220.00 | 4.73 | 0.00 | 4.70 | 0.00 | - | - | 37 | 144.03% |
| CACC240719P00290000 | 2023-12-05 4:09PM EDT | 290.00 | 7.00 | 0.00 | 7.20 | 0.00 | - | - | 9 | 106.85% |
| CACC240719P00300000 | 2024-04-16 2:33PM EDT | 300.00 | 1.81 | 0.00 | 5.10 | 0.00 | - | 3 | 0 | 93.21% |
| CACC240719P00320000 | 2024-02-21 11:35AM EDT | 320.00 | 2.50 | 0.60 | 6.00 | 0.00 | - | 2 | 2 | 86.90% |
| CACC240719P00350000 | 2024-04-16 2:33PM EDT | 350.00 | 2.81 | 0.00 | 5.50 | 0.00 | - | 3 | 0 | 67.30% |
| CACC240719P00380000 | 2024-06-04 10:00AM EDT | 380.00 | 2.99 | 0.00 | 6.90 | 0.00 | - | 1 | 3 | 55.36% |
| CACC240719P00400000 | 2024-06-12 1:40PM EDT | 400.00 | 1.95 | 0.00 | 8.00 | 0.00 | - | 1 | 14 | 59.81% |
| CACC240719P00410000 | 2024-02-27 11:24AM EDT | 410.00 | 5.90 | 1.75 | 8.60 | 0.00 | - | 1 | 3 | 55.43% |
| CACC240719P00420000 | 2024-06-07 2:00PM EDT | 420.00 | 3.80 | 1.10 | 9.60 | 0.00 | - | 2 | 2 | 51.79% |
| CACC240719P00430000 | 2024-06-06 1:07PM EDT | 430.00 | 3.07 | 2.00 | 11.20 | 0.00 | - | 1 | 5 | 49.09% |
| CACC240719P00440000 | 2024-06-06 1:07PM EDT | 440.00 | 4.12 | 3.60 | 10.80 | 0.00 | - | 1 | 5 | 41.66% |
| CACC240719P00450000 | 2024-06-11 2:38PM EDT | 450.00 | 10.10 | 6.40 | 14.00 | 0.00 | - | 1 | 10 | 41.07% |
| CACC240719P00460000 | 2024-06-14 3:38PM EDT | 460.00 | 13.50 | 10.00 | 16.60 | -0.50 | -3.57% | 6 | 10 | 38.27% |
| CACC240719P00470000 | 2024-06-14 3:19PM EDT | 470.00 | 17.69 | 14.00 | 19.60 | +6.64 | +60.09% | 13 | 21 | 35.14% |
| CACC240719P00480000 | 2024-06-13 3:29PM EDT | 480.00 | 21.40 | 19.40 | 24.70 | +3.60 | +20.22% | 1 | 18 | 34.40% |
| CACC240719P00490000 | 2024-05-30 3:03PM EDT | 490.00 | 19.72 | 25.10 | 31.90 | 0.00 | - | 1 | 11 | 36.06% |
| CACC240719P00500000 | 2024-06-12 9:30AM EDT | 500.00 | 32.00 | 30.90 | 38.90 | 0.00 | - | 1 | 17 | 36.20% |
| CACC240719P00510000 | 2024-06-14 10:30AM EDT | 510.00 | 46.96 | 39.10 | 46.00 | +6.26 | +15.38% | 1 | 13 | 35.26% |
| CACC240719P00520000 | 2024-06-14 3:53PM EDT | 520.00 | 52.43 | 48.20 | 54.90 | +4.44 | +9.25% | 17 | 512 | 37.22% |
| CACC240719P00530000 | 2024-06-10 1:00PM EDT | 530.00 | 59.70 | 56.40 | 64.00 | 0.00 | - | 2 | 8 | 39.04% |
| CACC240719P00540000 | 2024-05-23 1:43PM EDT | 540.00 | 64.00 | 65.80 | 74.00 | 0.00 | - | 2 | 6 | 42.90% |
| CACC240719P00550000 | 2024-06-11 1:55PM EDT | 550.00 | 76.75 | 75.50 | 83.00 | 0.00 | - | 1 | 9 | 43.52% |
| CACC240719P00560000 | 2024-04-11 10:29AM EDT | 560.00 | 39.60 | 48.80 | 56.70 | 0.00 | - | 1 | 5 | 0.00% |
| CACC240719P00580000 | 2024-04-25 2:29PM EDT | 580.00 | 77.00 | 94.40 | 104.00 | 0.00 | - | 15 | 8 | 0.00% |
| CACC240719P00620000 | 2024-05-22 2:49PM EDT | 620.00 | 136.10 | 143.10 | 153.00 | 0.00 | - | 2 | 1 | 65.03% |
| CACC240719P00660000 | 2024-05-22 2:49PM EDT | 660.00 | 176.10 | 185.10 | 193.00 | 0.00 | - | 5 | 20 | 75.44% |
© 2024 Yahoo. All rights reserved.