Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240719C00220000 | 2024-05-30 9:30AM EDT | 220.00 | 265.00 | 272.00 | 281.50 | 0.00 | - | 2 | 2 | 158.06% |
| CACC240719C00230000 | 2023-12-14 11:15AM EDT | 230.00 | 294.10 | 296.00 | 305.90 | 0.00 | - | - | 1 | 384.58% |
| CACC240719C00250000 | 2024-01-18 10:36AM EDT | 250.00 | 273.00 | 313.00 | 322.60 | 0.00 | - | 1 | 1 | 504.71% |
| CACC240719C00270000 | 2024-01-18 10:36AM EDT | 270.00 | 254.00 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 464.72% |
| CACC240719C00290000 | 2024-05-16 10:25AM EDT | 290.00 | 216.70 | 178.00 | 187.90 | 0.00 | - | 1 | 3 | 0.00% |
| CACC240719C00300000 | 2024-05-16 10:25AM EDT | 300.00 | 207.00 | 168.00 | 177.90 | 0.00 | - | - | 1 | 0.00% |
| CACC240719C00310000 | 2023-12-14 11:18AM EDT | 310.00 | 218.20 | 221.00 | 230.60 | 0.00 | - | - | 1 | 285.45% |
| CACC240719C00330000 | 2023-12-14 11:17AM EDT | 330.00 | 201.10 | 203.00 | 212.30 | 0.00 | - | - | 1 | 266.28% |
| CACC240719C00450000 | 2024-05-16 10:06AM EDT | 450.00 | 73.40 | 28.50 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| CACC240719C00470000 | 2024-06-18 11:22AM EDT | 470.00 | 23.70 | 29.50 | 36.00 | 0.00 | - | 1 | 5 | 43.33% |
| CACC240719C00480000 | 2024-06-18 10:53AM EDT | 480.00 | 20.00 | 22.50 | 28.00 | 0.00 | - | 1 | 5 | 39.75% |
| CACC240719C00490000 | 2024-06-21 9:52AM EDT | 490.00 | 13.70 | 15.70 | 20.60 | 0.00 | - | 1 | 13 | 36.21% |
| CACC240719C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 9.60 | 10.40 | 15.50 | 0.00 | - | 1 | 14 | 35.82% |
| CACC240719C00510000 | 2024-06-26 9:30AM EDT | 510.00 | 6.30 | 6.10 | 11.40 | 0.00 | - | 1 | 6 | 35.63% |
| CACC240719C00520000 | 2024-06-26 10:48AM EDT | 520.00 | 5.70 | 3.60 | 8.60 | +0.20 | +3.64% | 1 | 17 | 36.51% |
| CACC240719C00530000 | 2024-06-24 10:13AM EDT | 530.00 | 3.40 | 1.15 | 6.60 | -1.23 | -26.57% | 1 | 19 | 37.78% |
| CACC240719C00540000 | 2024-06-24 10:13AM EDT | 540.00 | 2.45 | 0.95 | 5.20 | -0.96 | -28.15% | 1 | 8 | 39.37% |
| CACC240719C00550000 | 2024-06-25 9:30AM EDT | 550.00 | 1.60 | 0.65 | 3.80 | -0.60 | -27.27% | 1 | 11 | 39.83% |
| CACC240719C00560000 | 2024-05-20 12:18PM EDT | 560.00 | 5.00 | 0.00 | 4.50 | 0.00 | - | 2 | 100 | 46.77% |
| CACC240719C00620000 | 2024-06-25 3:58PM EDT | 620.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 61.12% |
| CACC240719C00640000 | 2023-12-18 3:38PM EDT | 640.00 | 16.80 | 13.90 | 22.30 | 0.00 | - | - | 100 | 121.26% |
| CACC240719C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | - | 1 | 84.53% |
| CACC240719C00840000 | 2024-06-24 9:30AM EDT | 840.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 10 | 75.20% |
| CACC240719C00860000 | 2024-06-24 10:53AM EDT | 860.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 75.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240719P00220000 | 2024-01-31 12:52PM EDT | 220.00 | 4.73 | 0.00 | 4.70 | 0.00 | - | - | 37 | 187.99% |
| CACC240719P00290000 | 2023-12-05 4:09PM EDT | 290.00 | 7.00 | 0.00 | 7.20 | 0.00 | - | - | 9 | 142.85% |
| CACC240719P00300000 | 2024-04-16 2:33PM EDT | 300.00 | 1.81 | 0.00 | 5.10 | 0.00 | - | 3 | 0 | 125.59% |
| CACC240719P00320000 | 2024-02-21 11:35AM EDT | 320.00 | 2.50 | 0.60 | 6.00 | 0.00 | - | 2 | 2 | 118.29% |
| CACC240719P00350000 | 2024-04-16 2:33PM EDT | 350.00 | 2.81 | 0.00 | 5.50 | 0.00 | - | 3 | 0 | 94.07% |
| CACC240719P00370000 | 2024-06-21 3:50PM EDT | 370.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 11 | 29 | 79.96% |
| CACC240719P00380000 | 2024-06-04 10:00AM EDT | 380.00 | 2.99 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 69.23% |
| CACC240719P00400000 | 2024-06-12 1:40PM EDT | 400.00 | 1.95 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 58.95% |
| CACC240719P00410000 | 2024-02-27 11:24AM EDT | 410.00 | 5.90 | 1.75 | 8.60 | 0.00 | - | 1 | 3 | 69.76% |
| CACC240719P00420000 | 2024-06-07 2:00PM EDT | 420.00 | 3.80 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 58.91% |
| CACC240719P00430000 | 2024-06-20 12:22PM EDT | 430.00 | 2.53 | 0.65 | 4.40 | 0.00 | - | 1 | 10 | 54.00% |
| CACC240719P00440000 | 2024-06-06 1:07PM EDT | 440.00 | 4.12 | 0.85 | 4.90 | 0.00 | - | 1 | 5 | 49.62% |
| CACC240719P00450000 | 2024-06-26 1:42PM EDT | 450.00 | 2.69 | 1.20 | 3.50 | 0.00 | - | 2 | 12 | 38.42% |
| CACC240719P00460000 | 2024-06-20 1:40PM EDT | 460.00 | 7.10 | 2.65 | 6.80 | 0.00 | - | 5 | 10 | 42.31% |
| CACC240719P00470000 | 2024-06-27 11:18AM EDT | 470.00 | 4.70 | 3.10 | 6.30 | -5.08 | -51.94% | 3 | 33 | 33.92% |
| CACC240719P00480000 | 2024-06-21 3:33PM EDT | 480.00 | 11.27 | 7.00 | 8.70 | 0.00 | - | 1 | 20 | 32.17% |
| CACC240719P00490000 | 2024-05-30 3:03PM EDT | 490.00 | 19.72 | 8.00 | 13.10 | 0.00 | - | 1 | 11 | 32.91% |
| CACC240719P00500000 | 2024-06-26 11:22AM EDT | 500.00 | 18.94 | 12.50 | 17.70 | 0.00 | - | 1 | 19 | 31.95% |
| CACC240719P00510000 | 2024-06-17 10:02AM EDT | 510.00 | 45.00 | 18.60 | 23.30 | 0.00 | - | 1 | 12 | 30.94% |
| CACC240719P00520000 | 2024-06-27 3:43PM EDT | 520.00 | 26.19 | 25.10 | 31.60 | -2.51 | -8.75% | 5 | 493 | 33.99% |
| CACC240719P00530000 | 2024-06-24 9:59AM EDT | 530.00 | 38.55 | 33.10 | 40.00 | 0.00 | - | 1 | 9 | 36.01% |
| CACC240719P00540000 | 2024-06-21 3:53PM EDT | 540.00 | 52.32 | 41.10 | 49.00 | 0.00 | - | 1 | 6 | 38.56% |
| CACC240719P00550000 | 2024-06-11 1:55PM EDT | 550.00 | 76.75 | 50.60 | 58.90 | 0.00 | - | 1 | 9 | 43.19% |
| CACC240719P00560000 | 2024-04-11 10:29AM EDT | 560.00 | 39.60 | 48.80 | 56.70 | 0.00 | - | 1 | 5 | 0.00% |
| CACC240719P00580000 | 2024-04-25 2:29PM EDT | 580.00 | 77.00 | 94.40 | 104.00 | 0.00 | - | 15 | 8 | 86.27% |
| CACC240719P00620000 | 2024-05-22 2:49PM EDT | 620.00 | 136.10 | 126.80 | 135.40 | 0.00 | - | 5 | 1 | 80.36% |
| CACC240719P00660000 | 2024-06-26 2:42PM EDT | 660.00 | 163.40 | 159.10 | 169.00 | 0.00 | - | 20 | 3 | 86.19% |
© 2024 Yahoo. All rights reserved.