Australia markets close in 5 hours 40 minutes

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
495.92-1.08 (-0.22%)
At close: 04:00PM EDT
495.92 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC241220C002000002023-12-18 11:30AM EDT200.00315.00316.00336.000.00-13146.36%
CACC241220C002100002023-12-04 11:28AM EDT210.00268.00325.00335.000.00-12164.87%
CACC241220C002600002023-12-18 11:30AM EDT260.00262.00262.10282.000.00-12120.57%
CACC241220C003000002023-07-17 12:37PM EDT300.00275.90200.50210.000.00--361.07%
CACC241220C003200002023-12-28 11:33AM EDT320.00236.10247.00257.000.00-38137.81%
CACC241220C003300002023-11-16 4:18PM EDT330.00142.10206.00216.000.00--197.94%
CACC241220C003400002023-12-13 4:44PM EDT340.00191.10207.00216.000.00-36104.89%
CACC241220C003600002023-11-16 10:52AM EDT360.00135.00182.00192.000.00--191.14%
CACC241220C003800002023-12-13 4:44PM EDT380.00161.10176.00185.000.00--295.59%
CACC241220C003900002024-05-22 1:41PM EDT390.00124.50117.00124.500.00-36846.38%
CACC241220C004100002023-11-16 10:52AM EDT410.00103.50146.00155.400.00--182.67%
CACC241220C004500002023-12-14 1:36PM EDT450.00124.10126.00134.800.00-12681.94%
CACC241220C004700002023-07-25 10:16AM EDT470.00144.50105.00114.500.00--172.70%
CACC241220C005000002023-11-21 2:26PM EDT500.0046.20100.00108.500.00-1377.98%
CACC241220C005100002024-06-24 9:30AM EDT510.0042.7041.3048.400.00-1239.71%
CACC241220C005200002023-11-20 10:33AM EDT520.0045.9084.0092.100.00--171.54%
CACC241220C005300002023-11-20 10:33AM EDT530.0042.5079.1086.800.00--170.42%
CACC241220C005400002023-11-20 10:33AM EDT540.0039.3074.3081.800.00-1169.36%
CACC241220C005500002024-06-25 12:31PM EDT550.0028.0024.4031.800.00-1337.85%
CACC241220C005600002024-05-31 1:30PM EDT560.0024.8921.0028.400.00-1337.45%
CACC241220C005800002024-01-04 10:30AM EDT580.0060.2089.1097.000.00--189.36%
CACC241220C006000002024-03-01 12:26PM EDT600.0060.8049.7058.000.00-11564.73%
CACC241220C006100002024-02-20 12:13PM EDT610.0061.9056.4063.400.00-34971.10%
CACC241220C006200002024-03-13 10:43AM EDT620.0051.5045.4052.000.00-1364.56%
CACC241220C006300002023-12-19 1:40PM EDT630.0041.8130.6047.000.00--1558.69%
CACC241220C006400002024-02-09 11:54AM EDT640.0050.4043.3052.000.00--267.20%
CACC241220C006500002024-02-09 11:54AM EDT650.0046.8040.4049.000.00-16566.57%
CACC241220C006600002024-06-18 2:45PM EDT660.004.203.308.800.00-2235.81%
CACC241220C006800002024-01-04 10:30AM EDT680.0029.6046.0052.800.00--174.85%
CACC241220C006900002024-01-04 10:30AM EDT690.0027.4042.5050.000.00--173.86%
CACC241220C007000002024-05-16 12:03PM EDT700.004.850.006.800.00-3037.79%
CACC241220C007200002024-03-04 12:31PM EDT720.0023.0011.5019.900.00-1150.92%
CACC241220C008200002024-03-26 12:32PM EDT820.005.730.056.700.00-3049.14%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC241220P002000002024-06-24 10:54AM EDT200.000.910.001.000.00-51057.69%
CACC241220P002800002023-11-30 4:20PM EDT280.0011.102.0011.900.00-1262.42%
CACC241220P003000002024-06-18 9:58AM EDT300.002.990.005.500.00-11052.90%
CACC241220P003100002023-11-09 1:07PM EDT310.0022.9012.3018.000.00--1367.77%
CACC241220P003200002024-06-06 12:26PM EDT320.004.931.457.600.00-2051.68%
CACC241220P003300002023-10-30 3:21PM EDT330.0037.9817.9022.200.00--1567.82%
CACC241220P003400002023-10-31 3:48PM EDT340.0037.5017.0025.900.00-1081766.12%
CACC241220P003500002024-05-14 9:55AM EDT350.005.953.6011.900.00-11050.07%
CACC241220P003600002024-05-09 2:10PM EDT360.007.205.0012.600.00-1148.11%
CACC241220P003700002024-06-03 9:46AM EDT370.009.554.308.000.00-11338.69%
CACC241220P003800002023-11-06 12:09PM EDT380.0043.0031.0038.500.00-11666.63%
CACC241220P004000002023-12-13 12:38PM EDT400.0034.7021.0028.000.00-131652.89%
CACC241220P004100002023-11-03 10:12AM EDT410.0045.8029.1045.200.00-3358.04%
CACC241220P004200002023-11-03 10:12AM EDT420.0049.8032.4049.400.00-11957.78%
CACC241220P004300002024-02-26 2:57PM EDT430.0024.0316.0024.300.00-117539.63%
CACC241220P004400002024-01-08 11:27AM EDT440.0032.3824.0030.400.00-21641.70%
CACC241220P004500002023-11-03 10:12AM EDT450.0062.5044.1060.800.00-1356.22%
CACC241220P004600002024-03-14 10:45AM EDT460.0028.3024.7030.200.00-82034.81%
CACC241220P004700002024-04-15 1:32PM EDT470.0028.6224.9032.800.00--133.40%
CACC241220P004800002024-06-21 1:38PM EDT480.0037.4930.0038.200.00-11533.91%
CACC241220P004900002024-05-07 2:32PM EDT490.0036.0040.7048.300.00-3037.61%
CACC241220P005000002024-04-19 2:21PM EDT500.0041.000.000.000.00-1130.00%
CACC241220P005100002024-06-12 9:41AM EDT510.0055.3543.1051.500.00-5131.73%
CACC241220P005200002024-05-31 9:56AM EDT520.0061.4348.0056.800.00-2431.14%
CACC241220P005300002024-06-12 9:42AM EDT530.0067.0054.0062.700.00-1130.73%
CACC241220P005400002023-12-26 1:03PM EDT540.0074.8058.0066.000.00--428.07%
CACC241220P005500002024-01-02 4:44PM EDT550.0077.0052.8059.000.00-6415.40%
CACC241220P005600002024-02-13 10:32AM EDT560.0071.0064.2071.200.00-1219.45%
CACC241220P005700002024-02-09 3:43PM EDT570.0075.2066.6074.700.00-3411.34%
CACC241220P005900002024-02-09 1:28PM EDT590.0085.4077.0086.000.00--10.00%
CACC241220P006000002023-10-24 9:44AM EDT600.00190.00164.00173.500.00-1272.73%
CACC241220P006500002024-05-01 10:29AM EDT650.00162.50155.00164.900.00-2036.92%
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%