Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241220C00200000 | 2023-12-18 11:30AM EDT | 200.00 | 315.00 | 316.00 | 336.00 | 0.00 | - | 1 | 3 | 165.66% |
| CACC241220C00210000 | 2023-12-04 11:28AM EDT | 210.00 | 268.00 | 325.00 | 335.00 | 0.00 | - | 1 | 2 | 180.87% |
| CACC241220C00260000 | 2023-12-18 11:30AM EDT | 260.00 | 262.00 | 262.10 | 282.00 | 0.00 | - | 1 | 2 | 134.05% |
| CACC241220C00300000 | 2023-07-17 12:37PM EDT | 300.00 | 275.90 | 200.50 | 210.00 | 0.00 | - | - | 3 | 80.01% |
| CACC241220C00320000 | 2023-12-28 11:33AM EDT | 320.00 | 236.10 | 247.00 | 257.00 | 0.00 | - | 3 | 8 | 145.22% |
| CACC241220C00330000 | 2023-11-16 4:18PM EDT | 330.00 | 142.10 | 206.00 | 216.00 | 0.00 | - | - | 1 | 107.13% |
| CACC241220C00340000 | 2023-12-13 4:44PM EDT | 340.00 | 191.10 | 207.00 | 216.00 | 0.00 | - | 3 | 6 | 112.89% |
| CACC241220C00360000 | 2023-11-16 10:52AM EDT | 360.00 | 135.00 | 182.00 | 192.00 | 0.00 | - | - | 1 | 98.86% |
| CACC241220C00380000 | 2023-12-13 4:44PM EDT | 380.00 | 161.10 | 176.00 | 185.00 | 0.00 | - | - | 2 | 101.96% |
| CACC241220C00390000 | 2024-05-22 1:41PM EDT | 390.00 | 124.50 | 111.20 | 119.00 | 0.00 | - | 3 | 68 | 51.60% |
| CACC241220C00410000 | 2023-11-16 10:52AM EDT | 410.00 | 103.50 | 146.00 | 155.40 | 0.00 | - | - | 1 | 88.36% |
| CACC241220C00450000 | 2023-12-14 1:36PM EDT | 450.00 | 124.10 | 126.00 | 134.80 | 0.00 | - | 1 | 26 | 86.18% |
| CACC241220C00470000 | 2023-07-25 10:16AM EDT | 470.00 | 144.50 | 105.00 | 114.50 | 0.00 | - | - | 1 | 76.66% |
| CACC241220C00500000 | 2023-11-21 2:26PM EDT | 500.00 | 46.20 | 100.00 | 108.50 | 0.00 | - | 1 | 3 | 80.98% |
| CACC241220C00510000 | 2023-11-20 10:33AM EDT | 510.00 | 49.40 | 89.20 | 97.50 | 0.00 | - | - | 1 | 75.62% |
| CACC241220C00520000 | 2023-11-20 10:33AM EDT | 520.00 | 45.90 | 84.00 | 92.10 | 0.00 | - | - | 1 | 74.27% |
| CACC241220C00530000 | 2023-11-20 10:33AM EDT | 530.00 | 42.50 | 79.10 | 86.80 | 0.00 | - | - | 1 | 72.98% |
| CACC241220C00540000 | 2023-11-20 10:33AM EDT | 540.00 | 39.30 | 74.30 | 81.80 | 0.00 | - | 1 | 1 | 71.75% |
| CACC241220C00550000 | 2024-05-31 1:30PM EDT | 550.00 | 28.11 | 21.00 | 27.80 | 0.00 | - | 1 | 4 | 37.54% |
| CACC241220C00560000 | 2024-05-31 1:30PM EDT | 560.00 | 24.89 | 17.70 | 25.00 | 0.00 | - | 1 | 3 | 37.31% |
| CACC241220C00580000 | 2024-01-04 10:30AM EDT | 580.00 | 60.20 | 89.10 | 97.00 | 0.00 | - | - | 1 | 90.66% |
| CACC241220C00600000 | 2024-03-01 12:26PM EDT | 600.00 | 60.80 | 49.70 | 58.00 | 0.00 | - | 1 | 15 | 66.25% |
| CACC241220C00610000 | 2024-02-20 12:13PM EDT | 610.00 | 61.90 | 56.40 | 63.40 | 0.00 | - | 3 | 49 | 72.38% |
| CACC241220C00620000 | 2024-03-13 10:43AM EDT | 620.00 | 51.50 | 45.40 | 52.00 | 0.00 | - | 1 | 3 | 65.83% |
| CACC241220C00630000 | 2023-12-19 1:40PM EDT | 630.00 | 41.81 | 30.60 | 47.00 | 0.00 | - | - | 15 | 59.93% |
| CACC241220C00640000 | 2024-02-09 11:54AM EDT | 640.00 | 50.40 | 43.30 | 52.00 | 0.00 | - | - | 2 | 68.21% |
| CACC241220C00650000 | 2024-02-09 11:54AM EDT | 650.00 | 46.80 | 40.40 | 49.00 | 0.00 | - | 1 | 65 | 67.48% |
| CACC241220C00660000 | 2024-02-06 11:51AM EDT | 660.00 | 45.00 | 38.60 | 47.00 | 0.00 | - | - | 2 | 67.47% |
| CACC241220C00680000 | 2024-01-04 10:30AM EDT | 680.00 | 29.60 | 46.00 | 52.80 | 0.00 | - | - | 1 | 75.33% |
| CACC241220C00690000 | 2024-01-04 10:30AM EDT | 690.00 | 27.40 | 42.50 | 50.00 | 0.00 | - | - | 1 | 74.28% |
| CACC241220C00700000 | 2024-05-16 12:03PM EDT | 700.00 | 4.85 | 0.10 | 6.60 | 0.00 | - | 3 | 0 | 38.25% |
| CACC241220C00720000 | 2024-03-04 12:31PM EDT | 720.00 | 23.00 | 11.50 | 19.90 | 0.00 | - | 1 | 1 | 51.44% |
| CACC241220C00820000 | 2024-03-26 12:32PM EDT | 820.00 | 5.73 | 0.05 | 6.70 | 0.00 | - | 3 | 0 | 49.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241220P00200000 | 2024-05-01 11:39AM EDT | 200.00 | 1.80 | 0.00 | 5.30 | 0.00 | - | 1 | 3 | 69.01% |
| CACC241220P00280000 | 2023-11-30 4:20PM EDT | 280.00 | 11.10 | 2.00 | 11.90 | 0.00 | - | 1 | 2 | 56.57% |
| CACC241220P00300000 | 2024-03-20 9:59AM EDT | 300.00 | 4.00 | 0.05 | 8.40 | 0.00 | - | 2 | 9 | 53.47% |
| CACC241220P00310000 | 2023-11-09 1:07PM EDT | 310.00 | 22.90 | 12.30 | 18.00 | 0.00 | - | - | 13 | 61.26% |
| CACC241220P00320000 | 2024-06-06 12:26PM EDT | 320.00 | 4.93 | 3.50 | 8.90 | 0.00 | - | 2 | 0 | 48.52% |
| CACC241220P00330000 | 2023-10-30 3:21PM EDT | 330.00 | 37.98 | 17.90 | 22.20 | 0.00 | - | - | 15 | 61.11% |
| CACC241220P00340000 | 2023-10-31 3:48PM EDT | 340.00 | 37.50 | 17.00 | 25.90 | 0.00 | - | 108 | 17 | 59.43% |
| CACC241220P00350000 | 2024-05-14 9:55AM EDT | 350.00 | 5.95 | 3.50 | 12.00 | 0.00 | - | 1 | 10 | 44.58% |
| CACC241220P00360000 | 2024-05-09 2:10PM EDT | 360.00 | 7.20 | 4.90 | 12.70 | 0.00 | - | 1 | 1 | 42.65% |
| CACC241220P00370000 | 2024-06-03 9:46AM EDT | 370.00 | 9.55 | 6.70 | 15.00 | 0.00 | - | 1 | 13 | 42.55% |
| CACC241220P00380000 | 2023-11-06 12:09PM EDT | 380.00 | 43.00 | 31.00 | 38.50 | 0.00 | - | 1 | 16 | 59.47% |
| CACC241220P00400000 | 2023-12-13 12:38PM EDT | 400.00 | 34.70 | 21.00 | 28.00 | 0.00 | - | 13 | 16 | 46.39% |
| CACC241220P00410000 | 2023-11-03 10:12AM EDT | 410.00 | 45.80 | 29.10 | 45.20 | 0.00 | - | 3 | 3 | 51.04% |
| CACC241220P00420000 | 2023-11-03 10:12AM EDT | 420.00 | 49.80 | 32.40 | 49.40 | 0.00 | - | 1 | 19 | 50.65% |
| CACC241220P00430000 | 2024-02-26 2:57PM EDT | 430.00 | 24.03 | 16.00 | 24.30 | 0.00 | - | 1 | 175 | 33.58% |
| CACC241220P00440000 | 2024-01-08 11:27AM EDT | 440.00 | 32.38 | 24.00 | 30.40 | 0.00 | - | 2 | 16 | 35.28% |
| CACC241220P00450000 | 2023-11-03 10:12AM EDT | 450.00 | 62.50 | 44.10 | 60.80 | 0.00 | - | 1 | 3 | 55.03% |
| CACC241220P00460000 | 2024-03-14 10:45AM EDT | 460.00 | 28.30 | 24.70 | 30.20 | 0.00 | - | 8 | 20 | 28.36% |
| CACC241220P00470000 | 2024-04-15 1:32PM EDT | 470.00 | 28.62 | 24.90 | 32.80 | 0.00 | - | - | 1 | 26.73% |
| CACC241220P00480000 | 2024-04-22 3:43PM EDT | 480.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CACC241220P00490000 | 2024-05-07 2:32PM EDT | 490.00 | 36.00 | 40.70 | 48.30 | 0.00 | - | 3 | 0 | 30.03% |
| CACC241220P00500000 | 2024-04-19 2:21PM EDT | 500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CACC241220P00510000 | 2024-05-30 3:40PM EDT | 510.00 | 54.90 | 53.00 | 61.00 | 0.00 | - | 3 | 6 | 30.25% |
| CACC241220P00520000 | 2024-05-31 9:56AM EDT | 520.00 | 61.43 | 58.90 | 66.70 | 0.00 | - | 2 | 4 | 29.52% |
| CACC241220P00530000 | 2024-05-30 3:42PM EDT | 530.00 | 66.09 | 65.30 | 72.70 | 0.00 | - | 1 | 1 | 28.74% |
| CACC241220P00540000 | 2023-12-26 1:03PM EDT | 540.00 | 74.80 | 58.00 | 66.00 | 0.00 | - | - | 4 | 16.20% |
| CACC241220P00550000 | 2024-01-02 4:44PM EDT | 550.00 | 77.00 | 52.80 | 59.00 | 0.00 | - | 6 | 4 | 0.00% |
| CACC241220P00560000 | 2024-02-13 10:32AM EDT | 560.00 | 71.00 | 64.20 | 71.20 | 0.00 | - | 1 | 2 | 0.00% |
| CACC241220P00570000 | 2024-02-09 3:43PM EDT | 570.00 | 75.20 | 66.60 | 74.70 | 0.00 | - | 3 | 4 | 0.00% |
| CACC241220P00590000 | 2024-02-09 1:28PM EDT | 590.00 | 85.40 | 77.00 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CACC241220P00600000 | 2023-10-24 9:44AM EDT | 600.00 | 190.00 | 164.00 | 173.50 | 0.00 | - | 1 | 2 | 61.74% |
| CACC241220P00650000 | 2024-05-01 10:29AM EDT | 650.00 | 162.50 | 155.00 | 164.90 | 0.00 | - | 2 | 0 | 0.00% |
| CACC241220P00790000 | 2024-01-24 10:38AM EDT | 790.00 | 242.00 | 234.00 | 244.00 | 0.00 | - | - | 0 | 0.00% |
| CACC241220P00800000 | 2024-01-24 10:38AM EDT | 800.00 | 252.00 | 244.00 | 254.00 | 0.00 | - | - | 0 | 0.00% |
| CACC241220P00820000 | 2024-02-01 3:03PM EDT | 820.00 | 240.00 | 263.00 | 273.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.