Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
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 | 268.80 | 277.60 | 0.00 | - | 2 | 2 | 181.40% |
| CACC240719C00230000 | 2023-12-14 11:15AM EDT | 230.00 | 294.10 | 296.00 | 305.90 | 0.00 | - | - | 1 | 371.41% |
| CACC240719C00250000 | 2024-01-18 10:36AM EDT | 250.00 | 273.00 | 313.00 | 322.60 | 0.00 | - | 1 | 1 | 485.94% |
| CACC240719C00270000 | 2024-01-18 10:36AM EDT | 270.00 | 254.00 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 447.41% |
| CACC240719C00290000 | 2024-05-16 10:25AM EDT | 290.00 | 216.70 | 178.00 | 187.90 | 0.00 | - | 1 | 3 | 0.00% |
| CACC240719C00300000 | 2024-05-16 10:25AM EDT | 300.00 | 207.00 | 168.00 | 177.90 | 0.00 | - | - | 1 | 0.00% |
| CACC240719C00310000 | 2023-12-14 11:18AM EDT | 310.00 | 218.20 | 221.00 | 230.60 | 0.00 | - | - | 1 | 275.51% |
| CACC240719C00330000 | 2023-12-14 11:17AM EDT | 330.00 | 201.10 | 203.00 | 212.30 | 0.00 | - | - | 1 | 256.96% |
| CACC240719C00450000 | 2024-05-16 10:06AM EDT | 450.00 | 73.40 | 28.50 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| CACC240719C00470000 | 2024-06-18 11:22AM EDT | 470.00 | 23.70 | 27.20 | 33.70 | 0.00 | - | 1 | 5 | 37.45% |
| CACC240719C00480000 | 2024-06-18 10:53AM EDT | 480.00 | 20.00 | 21.00 | 25.60 | 0.00 | - | 1 | 5 | 34.04% |
| CACC240719C00490000 | 2024-06-21 9:52AM EDT | 490.00 | 13.70 | 14.30 | 20.40 | 0.00 | - | 1 | 13 | 35.17% |
| CACC240719C00500000 | 2024-06-21 11:04AM EDT | 500.00 | 9.60 | 9.00 | 15.60 | -1.80 | -15.79% | 1 | 14 | 35.24% |
| CACC240719C00510000 | 2024-06-24 3:31PM EDT | 510.00 | 6.30 | 4.90 | 10.60 | -2.34 | -27.08% | 1 | 5 | 33.10% |
| CACC240719C00520000 | 2024-06-26 10:48AM EDT | 520.00 | 5.50 | 3.20 | 8.30 | -0.95 | -14.73% | 2 | 17 | 34.83% |
| CACC240719C00530000 | 2024-06-24 10:13AM EDT | 530.00 | 4.63 | 0.50 | 6.60 | 0.00 | - | 1 | 19 | 36.66% |
| CACC240719C00540000 | 2024-06-24 10:13AM EDT | 540.00 | 3.41 | 0.10 | 7.50 | 0.00 | - | 1 | 8 | 44.25% |
| CACC240719C00550000 | 2024-06-18 9:30AM EDT | 550.00 | 2.20 | 0.05 | 3.80 | +0.65 | +41.94% | 1 | 11 | 38.54% |
| CACC240719C00560000 | 2024-05-20 12:18PM EDT | 560.00 | 5.00 | 0.00 | 4.50 | 0.00 | - | 2 | 100 | 45.18% |
| CACC240719C00620000 | 2024-06-25 3:58PM EDT | 620.00 | 0.30 | 0.05 | 5.40 | -17.90 | -98.35% | 1 | 1 | 60.03% |
| CACC240719C00640000 | 2023-12-18 3:38PM EDT | 640.00 | 16.80 | 13.90 | 22.30 | 0.00 | - | - | 100 | 116.57% |
| CACC240719C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | - | 1 | 81.25% |
| CACC240719C00840000 | 2024-06-24 9:30AM EDT | 840.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 1 | 10 | 89.84% |
| CACC240719C00860000 | 2024-06-24 10:53AM EDT | 860.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 10 | 13 | 75.00% |
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 | 179.71% |
| CACC240719P00290000 | 2023-12-05 4:09PM EDT | 290.00 | 7.00 | 0.00 | 7.20 | 0.00 | - | - | 9 | 136.47% |
| CACC240719P00300000 | 2024-04-16 2:33PM EDT | 300.00 | 1.81 | 0.00 | 5.10 | 0.00 | - | 3 | 0 | 119.95% |
| CACC240719P00320000 | 2024-02-21 11:35AM EDT | 320.00 | 2.50 | 0.60 | 6.00 | 0.00 | - | 2 | 2 | 112.95% |
| CACC240719P00350000 | 2024-04-16 2:33PM EDT | 350.00 | 2.81 | 0.00 | 5.50 | 0.00 | - | 3 | 0 | 89.77% |
| CACC240719P00370000 | 2024-06-21 3:50PM EDT | 370.00 | 0.50 | 0.05 | 5.20 | 0.00 | - | 11 | 29 | 77.10% |
| CACC240719P00380000 | 2024-06-04 10:00AM EDT | 380.00 | 2.99 | 0.05 | 5.20 | 0.00 | - | 1 | 3 | 71.40% |
| CACC240719P00400000 | 2024-06-12 1:40PM EDT | 400.00 | 1.95 | 0.05 | 5.40 | 0.00 | - | 1 | 14 | 60.83% |
| CACC240719P00410000 | 2024-02-27 11:24AM EDT | 410.00 | 5.90 | 1.75 | 8.60 | 0.00 | - | 1 | 3 | 66.43% |
| CACC240719P00420000 | 2024-06-07 2:00PM EDT | 420.00 | 3.80 | 0.05 | 5.80 | 0.00 | - | 2 | 2 | 50.83% |
| CACC240719P00430000 | 2024-06-20 12:22PM EDT | 430.00 | 2.53 | 0.05 | 6.00 | 0.00 | - | 1 | 10 | 57.02% |
| CACC240719P00440000 | 2024-06-06 1:07PM EDT | 440.00 | 4.12 | 0.05 | 6.50 | 0.00 | - | 1 | 5 | 52.28% |
| CACC240719P00450000 | 2024-06-11 2:38PM EDT | 450.00 | 10.10 | 0.65 | 3.40 | 0.00 | - | 1 | 10 | 36.04% |
| CACC240719P00460000 | 2024-06-20 1:40PM EDT | 460.00 | 7.10 | 0.15 | 8.30 | 0.00 | - | 5 | 10 | 43.93% |
| CACC240719P00470000 | 2024-06-20 1:52PM EDT | 470.00 | 9.78 | 1.65 | 9.50 | 0.00 | - | 5 | 33 | 39.63% |
| CACC240719P00480000 | 2024-06-21 3:33PM EDT | 480.00 | 11.27 | 5.70 | 10.40 | 0.00 | - | 1 | 20 | 33.90% |
| CACC240719P00490000 | 2024-05-30 3:03PM EDT | 490.00 | 19.72 | 9.70 | 14.00 | 0.00 | - | 1 | 11 | 32.64% |
| CACC240719P00500000 | 2024-06-24 2:05PM EDT | 500.00 | 18.90 | 14.80 | 19.10 | 0.00 | - | 3 | 20 | 32.53% |
| CACC240719P00510000 | 2024-06-17 10:02AM EDT | 510.00 | 45.00 | 20.10 | 26.20 | 0.00 | - | 1 | 12 | 34.61% |
| CACC240719P00520000 | 2024-06-26 10:20AM EDT | 520.00 | 29.20 | 28.10 | 34.00 | -1.15 | -3.79% | 2 | 497 | 36.69% |
| CACC240719P00530000 | 2024-06-24 9:59AM EDT | 530.00 | 38.55 | 35.70 | 42.00 | 0.00 | - | 1 | 9 | 37.97% |
| CACC240719P00540000 | 2024-06-21 3:53PM EDT | 540.00 | 52.32 | 44.10 | 52.00 | 0.00 | - | 1 | 6 | 43.32% |
| CACC240719P00550000 | 2024-06-11 1:55PM EDT | 550.00 | 76.75 | 54.40 | 60.70 | 0.00 | - | 1 | 9 | 44.75% |
| 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 | 81.17% |
| CACC240719P00620000 | 2024-05-22 2:49PM EDT | 620.00 | 136.10 | 126.80 | 135.40 | 0.00 | - | 5 | 1 | 74.62% |
| CACC240719P00660000 | 2024-05-22 2:49PM EDT | 660.00 | 176.10 | 167.70 | 174.80 | 0.00 | - | 5 | 20 | 88.78% |
© 2024 Yahoo. All rights reserved.