Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 122.00 | 90.00 | 99.90 | 0.00 | - | - | 1 | 126.86% |
| CACC240517C00430000 | 2024-05-08 9:30AM EDT | 430.00 | 95.00 | 80.00 | 89.40 | 0.00 | - | - | 1 | 112.35% |
| CACC240517C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 75.00 | 60.00 | 69.60 | 0.00 | - | - | 2 | 92.63% |
| CACC240517C00460000 | 2024-05-08 9:30AM EDT | 460.00 | 66.00 | 50.00 | 59.60 | 0.00 | - | - | 2 | 82.02% |
| CACC240517C00480000 | 2024-05-01 10:41AM EDT | 480.00 | 22.30 | 31.00 | 39.90 | 0.00 | - | - | 3 | 61.98% |
| CACC240517C00500000 | 2024-05-07 11:01AM EDT | 500.00 | 34.03 | 14.30 | 20.50 | 0.00 | - | 3 | 18 | 41.10% |
| CACC240517C00510000 | 2024-05-10 2:02PM EDT | 510.00 | 8.40 | 9.30 | 11.70 | -15.87 | -65.39% | 11 | 18 | 31.84% |
| CACC240517C00520000 | 2024-05-09 9:45AM EDT | 520.00 | 6.05 | 4.50 | 7.10 | -2.78 | -31.48% | 1 | 11 | 32.94% |
| CACC240517C00530000 | 2024-05-09 3:12PM EDT | 530.00 | 3.05 | 2.30 | 3.80 | -1.95 | -39.00% | 2 | 17 | 32.87% |
| CACC240517C00540000 | 2024-05-07 9:53AM EDT | 540.00 | 6.00 | 0.95 | 6.40 | 0.00 | - | 2 | 11 | 54.53% |
| CACC240517C00550000 | 2024-05-07 9:30AM EDT | 550.00 | 3.40 | 0.70 | 6.40 | 0.00 | - | 4 | 40 | 50.98% |
| CACC240517C00560000 | 2024-04-26 1:16PM EDT | 560.00 | 12.15 | 0.50 | 4.30 | 0.00 | - | 2 | 2 | 52.47% |
| CACC240517C00570000 | 2024-05-08 3:55PM EDT | 570.00 | 0.50 | 0.35 | 5.90 | 0.00 | - | 14 | 22 | 64.78% |
| CACC240517C00580000 | 2024-05-08 3:55PM EDT | 580.00 | 0.35 | 0.00 | 5.70 | 0.00 | - | 9 | 13 | 70.30% |
| CACC240517C00590000 | 2024-05-09 11:46AM EDT | 590.00 | 0.35 | 0.00 | 5.50 | 0.00 | - | 1 | 10 | 76.54% |
| CACC240517C00600000 | 2024-05-09 3:40PM EDT | 600.00 | 1.39 | 0.00 | 5.30 | 0.00 | - | 2 | 66 | 82.40% |
| CACC240517C00610000 | 2024-05-09 3:40PM EDT | 610.00 | 1.34 | 0.05 | 2.50 | 0.00 | - | 2 | 10 | 75.24% |
| CACC240517C00640000 | 2024-05-08 1:39PM EDT | 640.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 2 | 105.30% |
| CACC240517C00650000 | 2024-03-25 1:45PM EDT | 650.00 | 3.70 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 115.16% |
| CACC240517C00660000 | 2024-04-11 10:51AM EDT | 660.00 | 2.99 | 0.00 | 4.90 | 0.00 | - | - | 2 | 115.80% |
| CACC240517C00840000 | 2024-04-30 1:26PM EDT | 840.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 190.65% |
| CACC240517C00850000 | 2024-05-01 10:00AM EDT | 850.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 25 | 54 | 194.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00300000 | 2024-05-01 9:58AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 227.22% |
| CACC240517P00310000 | 2024-04-30 12:24PM EDT | 310.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 18 | 154.30% |
| CACC240517P00400000 | 2024-05-01 3:51PM EDT | 400.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 124.78% |
| CACC240517P00420000 | 2024-05-01 11:11AM EDT | 420.00 | 2.81 | 0.00 | 5.10 | 0.00 | - | 3 | 3 | 105.86% |
| CACC240517P00430000 | 2024-05-01 11:11AM EDT | 430.00 | 3.48 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 95.79% |
| CACC240517P00440000 | 2024-05-02 11:13AM EDT | 440.00 | 0.90 | 0.05 | 5.10 | 0.00 | - | 3 | 7 | 86.98% |
| CACC240517P00450000 | 2024-05-06 10:00AM EDT | 450.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 20 | 55.64% |
| CACC240517P00460000 | 2024-05-06 1:41PM EDT | 460.00 | 2.56 | 0.15 | 5.50 | 0.00 | - | 1 | 66 | 69.84% |
| CACC240517P00470000 | 2024-05-06 3:20PM EDT | 470.00 | 1.00 | 0.25 | 4.00 | 0.00 | - | 2 | 7 | 55.15% |
| CACC240517P00480000 | 2024-05-09 10:46AM EDT | 480.00 | 1.45 | 0.40 | 1.60 | 0.00 | - | 4 | 13 | 42.04% |
| CACC240517P00490000 | 2024-05-09 11:46AM EDT | 490.00 | 1.60 | 1.10 | 2.15 | 0.00 | - | 8 | 21 | 36.28% |
| CACC240517P00500000 | 2024-05-07 3:26PM EDT | 500.00 | 2.30 | 2.50 | 3.40 | 0.00 | - | 8 | 47 | 31.95% |
| CACC240517P00510000 | 2024-05-10 1:07PM EDT | 510.00 | 7.60 | 5.20 | 6.30 | +0.60 | +8.57% | 10 | 25 | 30.18% |
| CACC240517P00520000 | 2024-05-10 1:21PM EDT | 520.00 | 13.90 | 10.00 | 13.00 | +4.40 | +46.32% | 6 | 13 | 35.94% |
| CACC240517P00530000 | 2024-05-10 1:19PM EDT | 530.00 | 22.00 | 14.90 | 22.00 | +12.72 | +137.07% | 1 | 9 | 45.46% |
| CACC240517P00540000 | 2024-04-26 12:58PM EDT | 540.00 | 29.34 | 22.70 | 31.00 | 0.00 | - | 1 | 17 | 52.59% |
| CACC240517P00550000 | 2024-05-08 2:31PM EDT | 550.00 | 35.00 | 31.20 | 39.70 | 0.00 | - | 1 | 17 | 56.48% |
| CACC240517P00560000 | 2024-04-11 12:42PM EDT | 560.00 | 25.50 | 41.30 | 50.00 | 0.00 | - | - | 3 | 66.88% |
| CACC240517P00570000 | 2024-04-11 11:50AM EDT | 570.00 | 32.10 | 51.00 | 60.00 | 0.00 | - | 1 | 4 | 75.31% |
| CACC240517P00580000 | 2024-05-01 9:31AM EDT | 580.00 | 85.00 | 61.00 | 70.00 | 0.00 | - | - | 0 | 83.30% |
| CACC240517P00590000 | 2024-05-01 9:31AM EDT | 590.00 | 95.00 | 71.00 | 80.00 | 0.00 | - | - | 0 | 51.81% |
| CACC240517P00610000 | 2024-05-01 9:30AM EDT | 610.00 | 120.00 | 91.00 | 100.00 | 0.00 | - | - | 0 | 62.06% |
| CACC240517P00620000 | 2024-05-01 9:30AM EDT | 620.00 | 130.00 | 101.00 | 110.00 | 0.00 | - | - | 0 | 66.94% |
| CACC240517P00720000 | 2024-05-01 9:32AM EDT | 720.00 | 215.10 | 200.10 | 210.00 | 0.00 | - | - | 0 | 169.82% |
© 2024 Yahoo. All rights reserved.