Australia markets closed

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
471.05-4.01 (-0.84%)
At close: 04:00PM EDT
471.05 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC240719C002200002024-05-30 9:30AM EDT220.00265.00248.00257.900.00-22138.40%
CACC240719C002300002023-12-14 11:15AM EDT230.00294.10296.00305.900.00--1389.97%
CACC240719C002500002024-01-18 10:36AM EDT250.00273.00313.00322.600.00-11479.13%
CACC240719C002700002024-01-18 10:36AM EDT270.00254.00293.10303.000.00-11439.94%
CACC240719C002900002024-05-16 10:25AM EDT290.00216.70178.00187.900.00-1393.34%
CACC240719C003000002024-05-16 10:25AM EDT300.00207.00168.00177.900.00--187.74%
CACC240719C003100002023-12-14 11:18AM EDT310.00218.20221.00230.600.00--1285.44%
CACC240719C003300002023-12-14 11:17AM EDT330.00201.10203.00212.300.00--1265.32%
CACC240719C004500002024-05-16 10:06AM EDT450.0073.4028.5035.300.00--141.54%
CACC240719C004700002024-06-14 10:42AM EDT470.0017.3018.1021.70-69.70-80.11%5136.97%
CACC240719C004800002024-06-11 10:33AM EDT480.0013.7512.8017.600.00-1537.64%
CACC240719C004900002024-06-13 10:26AM EDT490.0013.008.9012.800.00-1235.78%
CACC240719C005000002024-06-11 10:23AM EDT500.006.204.8010.300.00-1936.88%
CACC240719C005100002024-06-11 10:23AM EDT510.003.403.008.200.00-1437.74%
CACC240719C005200002024-06-10 10:46AM EDT520.006.451.207.800.00-11741.52%
CACC240719C005300002024-05-20 3:20PM EDT530.009.700.005.600.00-3540.48%
CACC240719C005400002024-05-02 3:42PM EDT540.0016.401.558.300.00--151.24%
CACC240719C005500002024-06-12 10:43AM EDT550.004.600.006.100.00-11149.53%
CACC240719C005600002024-05-20 12:18PM EDT560.005.000.005.800.00-210052.30%
CACC240719C006200002023-12-18 3:36PM EDT620.0018.2018.5026.700.00--0113.55%
CACC240719C006400002023-12-18 3:38PM EDT640.0016.8013.9022.300.00--100110.41%
CACC240719C007000002024-05-16 10:57AM EDT700.002.030.004.900.00--176.44%
CACC240719C008400002024-05-01 9:41AM EDT840.001.050.000.000.00-41025.00%
CACC240719C008600002024-06-12 10:06AM EDT860.000.150.004.600.00-23104.53%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC240719P002200002024-01-31 12:52PM EDT220.004.730.004.700.00--37144.03%
CACC240719P002900002023-12-05 4:09PM EDT290.007.000.007.200.00--9106.85%
CACC240719P003000002024-04-16 2:33PM EDT300.001.810.005.100.00-3093.21%
CACC240719P003200002024-02-21 11:35AM EDT320.002.500.606.000.00-2286.90%
CACC240719P003500002024-04-16 2:33PM EDT350.002.810.005.500.00-3067.30%
CACC240719P003800002024-06-04 10:00AM EDT380.002.990.006.900.00-1355.36%
CACC240719P004000002024-06-12 1:40PM EDT400.001.950.008.000.00-11459.81%
CACC240719P004100002024-02-27 11:24AM EDT410.005.901.758.600.00-1355.43%
CACC240719P004200002024-06-07 2:00PM EDT420.003.801.109.600.00-2251.79%
CACC240719P004300002024-06-06 1:07PM EDT430.003.072.0011.200.00-1549.09%
CACC240719P004400002024-06-06 1:07PM EDT440.004.123.6010.800.00-1541.66%
CACC240719P004500002024-06-11 2:38PM EDT450.0010.106.4014.000.00-11041.07%
CACC240719P004600002024-06-14 3:38PM EDT460.0013.5010.0016.60-0.50-3.57%61038.27%
CACC240719P004700002024-06-14 3:19PM EDT470.0017.6914.0019.60+6.64+60.09%132135.14%
CACC240719P004800002024-06-13 3:29PM EDT480.0021.4019.4024.70+3.60+20.22%11834.40%
CACC240719P004900002024-05-30 3:03PM EDT490.0019.7225.1031.900.00-11136.06%
CACC240719P005000002024-06-12 9:30AM EDT500.0032.0030.9038.900.00-11736.20%
CACC240719P005100002024-06-14 10:30AM EDT510.0046.9639.1046.00+6.26+15.38%11335.26%
CACC240719P005200002024-06-14 3:53PM EDT520.0052.4348.2054.90+4.44+9.25%1751237.22%
CACC240719P005300002024-06-10 1:00PM EDT530.0059.7056.4064.000.00-2839.04%
CACC240719P005400002024-05-23 1:43PM EDT540.0064.0065.8074.000.00-2642.90%
CACC240719P005500002024-06-11 1:55PM EDT550.0076.7575.5083.000.00-1943.52%
CACC240719P005600002024-04-11 10:29AM EDT560.0039.6048.8056.700.00-150.00%
CACC240719P005800002024-04-25 2:29PM EDT580.0077.0094.40104.000.00-1580.00%
CACC240719P006200002024-05-22 2:49PM EDT620.00136.10143.10153.000.00-2165.03%
CACC240719P006600002024-05-22 2:49PM EDT660.00176.10185.10193.000.00-52075.44%