Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241018C00440000 | 2024-05-16 10:06AM EDT | 440.00 | 97.00 | 56.40 | 63.00 | 0.00 | - | - | 1 | 25.09% |
| CACC241018C00480000 | 2024-05-28 9:30AM EDT | 480.00 | 45.00 | 43.10 | 53.10 | 0.00 | - | 3 | 3 | 41.35% |
| CACC241018C00490000 | 2024-05-16 10:06AM EDT | 490.00 | 62.10 | 28.40 | 35.00 | 0.00 | - | - | 1 | 29.23% |
| CACC241018C00500000 | 2024-05-20 1:03PM EDT | 500.00 | 42.00 | 30.30 | 36.10 | 0.00 | - | 2 | 5 | 34.52% |
| CACC241018C00520000 | 2024-05-20 1:04PM EDT | 520.00 | 32.50 | 20.50 | 27.80 | 0.00 | - | 3 | 7 | 34.33% |
| CACC241018C00560000 | 2024-05-16 10:06AM EDT | 560.00 | 27.30 | 6.40 | 13.00 | 0.00 | - | - | 0 | 31.15% |
| CACC241018C00820000 | 2024-06-06 3:49PM EDT | 820.00 | 0.85 | 0.00 | 5.10 | 0.00 | - | - | 2 | 50.30% |
| CACC241018C00840000 | 2024-06-25 12:50PM EDT | 840.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 54.71% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241018P00310000 | 2024-05-01 12:11PM EDT | 310.00 | 2.90 | 0.00 | 6.40 | 0.00 | - | - | 1 | 54.94% |
| CACC241018P00330000 | 2024-05-24 12:40PM EDT | 330.00 | 3.73 | 0.00 | 6.40 | 0.00 | - | 1 | 1 | 58.05% |
| CACC241018P00350000 | 2024-06-07 11:35AM EDT | 350.00 | 2.75 | 0.00 | 7.30 | 0.00 | - | 2 | 3 | 53.43% |
| CACC241018P00370000 | 2024-05-24 12:40PM EDT | 370.00 | 6.98 | 0.40 | 8.40 | 0.00 | - | 1 | 1 | 49.05% |
| CACC241018P00380000 | 2024-05-21 9:38AM EDT | 380.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| CACC241018P00410000 | 2024-05-29 1:47PM EDT | 410.00 | 11.90 | 4.50 | 11.50 | 0.00 | - | - | 2 | 40.87% |
| CACC241018P00420000 | 2024-06-07 11:35AM EDT | 420.00 | 14.30 | 5.90 | 15.10 | 0.00 | - | 2 | 2 | 42.26% |
| CACC241018P00430000 | 2024-06-21 3:05PM EDT | 430.00 | 13.27 | 8.10 | 15.30 | 0.00 | - | 1 | 2 | 38.97% |
| CACC241018P00440000 | 2024-06-17 2:03PM EDT | 440.00 | 20.25 | 9.90 | 17.00 | 0.00 | - | 1 | 3 | 37.38% |
| CACC241018P00450000 | 2024-06-17 2:03PM EDT | 450.00 | 23.45 | 12.40 | 19.80 | 0.00 | - | 1 | 2 | 36.75% |
| CACC241018P00460000 | 2024-05-30 9:32AM EDT | 460.00 | 25.00 | 14.80 | 22.70 | 0.00 | - | 1 | 1 | 35.89% |
| CACC241018P00470000 | 2024-06-21 3:05PM EDT | 470.00 | 25.42 | 18.00 | 25.90 | 0.00 | - | 1 | 2 | 35.00% |
| CACC241018P00480000 | 2024-06-17 9:50AM EDT | 480.00 | 38.30 | 21.70 | 29.40 | 0.00 | - | 3 | 3 | 34.05% |
| CACC241018P00500000 | 2024-06-07 1:46PM EDT | 500.00 | 45.70 | 30.60 | 36.90 | 0.00 | - | 1 | 1 | 31.55% |
| CACC241018P00510000 | 2024-05-30 10:10AM EDT | 510.00 | 49.00 | 35.60 | 41.60 | 0.00 | - | 1 | 1 | 30.59% |
| CACC241018P00520000 | 2024-06-05 1:42PM EDT | 520.00 | 51.00 | 40.60 | 48.30 | 0.00 | - | 1 | 2 | 31.05% |
| CACC241018P00550000 | 2024-05-16 10:17AM EDT | 550.00 | 64.20 | 79.70 | 88.00 | 0.00 | - | 1 | 4 | 49.24% |
| CACC241018P00560000 | 2024-05-17 9:30AM EDT | 560.00 | 73.90 | 88.00 | 96.00 | 0.00 | - | 1 | 1 | 50.12% |
| CACC241018P00610000 | 2024-05-16 10:06AM EDT | 610.00 | 101.00 | 133.10 | 143.00 | 0.00 | - | - | 0 | 54.09% |
© 2024 Yahoo. All rights reserved.