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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC241220C002000002023-12-18 11:30AM EDT200.00315.00316.00336.000.00-13182.08%
CACC241220C002100002023-12-04 11:28AM EDT210.00268.00325.00335.000.00-12197.00%
CACC241220C002600002023-12-18 11:30AM EDT260.00262.00262.10282.000.00-12146.41%
CACC241220C003000002023-07-17 12:37PM EDT300.00275.90200.50210.000.00--390.52%
CACC241220C003200002023-12-28 11:33AM EDT320.00236.10247.00257.000.00-38155.81%
CACC241220C003300002023-11-16 4:18PM EDT330.00142.10206.00216.000.00--1116.37%
CACC241220C003400002023-12-13 4:44PM EDT340.00191.10207.00216.000.00-36121.99%
CACC241220C003600002023-11-16 10:52AM EDT360.00135.00182.00192.000.00--1107.10%
CACC241220C003800002023-12-13 4:44PM EDT380.00161.10176.00185.000.00--2109.82%
CACC241220C003900002024-05-22 1:41PM EDT390.00124.50102.30111.300.00-36851.22%
CACC241220C004100002023-11-16 10:52AM EDT410.00103.50146.00155.400.00--195.25%
CACC241220C004500002023-12-14 1:36PM EDT450.00124.10126.00134.800.00-12692.36%
CACC241220C004700002023-07-25 10:16AM EDT470.00144.50105.00114.500.00--182.25%
CACC241220C005000002023-11-21 2:26PM EDT500.0046.20100.00108.500.00-1386.38%
CACC241220C005100002023-11-20 10:33AM EDT510.0049.4089.2097.500.00--180.72%
CACC241220C005200002023-11-20 10:33AM EDT520.0045.9084.0092.100.00--179.21%
CACC241220C005300002023-11-20 10:33AM EDT530.0042.5079.1086.800.00--177.78%
CACC241220C005400002023-11-20 10:33AM EDT540.0039.3074.3081.800.00-1176.42%
CACC241220C005500002024-05-31 1:30PM EDT550.0028.1116.9025.000.00-1438.38%
CACC241220C005600002024-05-31 1:30PM EDT560.0024.8914.3022.000.00-1337.81%
CACC241220C005800002024-01-04 10:30AM EDT580.0060.2089.1097.000.00--195.81%
CACC241220C006000002024-03-01 12:26PM EDT600.0060.8049.7058.000.00-11570.26%
CACC241220C006100002024-02-20 12:13PM EDT610.0061.9056.4063.400.00-34976.59%
CACC241220C006200002024-03-13 10:43AM EDT620.0051.5045.4052.000.00-1369.72%
CACC241220C006300002023-12-19 1:40PM EDT630.0041.8130.6047.000.00--1563.50%
CACC241220C006400002024-02-09 11:54AM EDT640.0050.4043.3052.000.00--272.09%
CACC241220C006500002024-02-09 11:54AM EDT650.0046.8040.4049.000.00-16571.28%
CACC241220C006600002024-02-06 11:51AM EDT660.0045.0038.6047.000.00--271.23%
CACC241220C006800002024-01-04 10:30AM EDT680.0029.6046.0052.800.00--179.34%
CACC241220C006900002024-01-04 10:30AM EDT690.0027.4042.5050.000.00--178.20%
CACC241220C007000002024-05-16 12:03PM EDT700.004.850.006.800.00-3040.82%
CACC241220C007200002024-03-04 12:31PM EDT720.0023.0011.5019.900.00-1154.27%
CACC241220C008200002024-03-26 12:32PM EDT820.005.730.056.700.00-3051.58%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC241220P002000002024-06-11 10:32AM EDT200.001.130.005.800.00-2570.90%
CACC241220P002800002023-11-30 4:20PM EDT280.0011.102.0011.900.00-1256.71%
CACC241220P003000002024-03-20 9:59AM EDT300.004.000.058.400.00-2953.47%
CACC241220P003100002023-11-09 1:07PM EDT310.0022.9012.3018.000.00--1361.33%
CACC241220P003200002024-06-06 12:26PM EDT320.004.932.409.800.00-2049.86%
CACC241220P003300002023-10-30 3:21PM EDT330.0037.9817.9022.200.00--1561.08%
CACC241220P003400002023-10-31 3:48PM EDT340.0037.5017.0025.900.00-1081759.31%
CACC241220P003500002024-05-14 9:55AM EDT350.005.953.6011.900.00-11044.07%
CACC241220P003600002024-05-09 2:10PM EDT360.007.205.0012.600.00-1142.05%
CACC241220P003700002024-06-03 9:46AM EDT370.009.557.7015.500.00-11342.59%
CACC241220P003800002023-11-06 12:09PM EDT380.0043.0031.0038.500.00-11659.12%
CACC241220P004000002023-12-13 12:38PM EDT400.0034.7021.0028.000.00-131645.68%
CACC241220P004100002023-11-03 10:12AM EDT410.0045.8029.1045.200.00-3350.33%
CACC241220P004200002023-11-03 10:12AM EDT420.0049.8032.4049.400.00-11956.96%
CACC241220P004300002024-02-26 2:57PM EDT430.0024.0316.0024.300.00-117532.39%
CACC241220P004400002024-01-08 11:27AM EDT440.0032.3824.0030.400.00-21634.00%
CACC241220P004500002023-11-03 10:12AM EDT450.0062.5044.1060.800.00-1354.07%
CACC241220P004600002024-03-14 10:45AM EDT460.0028.3024.7030.200.00-82026.65%
CACC241220P004700002024-04-15 1:32PM EDT470.0028.6224.9032.800.00--124.78%
CACC241220P004800002024-04-22 3:43PM EDT480.0037.500.000.000.00-300.00%
CACC241220P004900002024-05-07 2:32PM EDT490.0036.0040.7048.300.00-3027.74%
CACC241220P005000002024-04-19 2:21PM EDT500.0041.000.000.000.00-1130.00%
CACC241220P005100002024-06-12 9:41AM EDT510.0055.3557.7066.000.00-5131.28%
CACC241220P005200002024-05-31 9:56AM EDT520.0061.4363.8071.900.00-2430.46%
CACC241220P005300002024-06-12 9:42AM EDT530.0067.0070.3079.000.00-1130.32%
CACC241220P005400002023-12-26 1:03PM EDT540.0074.8058.0066.000.00--40.00%
CACC241220P005500002024-01-02 4:44PM EDT550.0077.0052.8059.000.00-640.00%
CACC241220P005600002024-02-13 10:32AM EDT560.0071.0064.2071.200.00-120.00%
CACC241220P005700002024-02-09 3:43PM EDT570.0075.2066.6074.700.00-340.00%
CACC241220P005900002024-02-09 1:28PM EDT590.0085.4077.0086.000.00--10.00%
CACC241220P006000002023-10-24 9:44AM EDT600.00190.00164.00173.500.00-1259.42%
CACC241220P006500002024-05-01 10:29AM EDT650.00162.50155.00164.900.00-200.00%
CACC241220P007900002024-01-24 10:38AM EDT790.00242.00234.00244.000.00--00.00%
CACC241220P008000002024-01-24 10:38AM EDT800.00252.00244.00254.000.00--00.00%
CACC241220P008200002024-02-01 3:03PM EDT820.00240.00263.00273.000.00--00.00%