Australia markets close in 5 hours 42 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC240719C002200002024-05-30 9:30AM EDT220.00265.00272.00281.500.00-22158.06%
CACC240719C002300002023-12-14 11:15AM EDT230.00294.10296.00305.900.00--1384.58%
CACC240719C002500002024-01-18 10:36AM EDT250.00273.00313.00322.600.00-11504.71%
CACC240719C002700002024-01-18 10:36AM EDT270.00254.00293.10303.000.00-11464.72%
CACC240719C002900002024-05-16 10:25AM EDT290.00216.70178.00187.900.00-130.00%
CACC240719C003000002024-05-16 10:25AM EDT300.00207.00168.00177.900.00--10.00%
CACC240719C003100002023-12-14 11:18AM EDT310.00218.20221.00230.600.00--1285.45%
CACC240719C003300002023-12-14 11:17AM EDT330.00201.10203.00212.300.00--1266.28%
CACC240719C004500002024-05-16 10:06AM EDT450.0073.4028.5035.300.00--10.00%
CACC240719C004700002024-06-18 11:22AM EDT470.0023.7029.5036.000.00-1543.33%
CACC240719C004800002024-06-18 10:53AM EDT480.0020.0022.5028.000.00-1539.75%
CACC240719C004900002024-06-21 9:52AM EDT490.0013.7015.7020.600.00-11336.21%
CACC240719C005000002024-06-26 9:30AM EDT500.009.6010.4015.500.00-11435.82%
CACC240719C005100002024-06-26 9:30AM EDT510.006.306.1011.400.00-1635.63%
CACC240719C005200002024-06-26 10:48AM EDT520.005.703.608.60+0.20+3.64%11736.51%
CACC240719C005300002024-06-24 10:13AM EDT530.003.401.156.60-1.23-26.57%11937.78%
CACC240719C005400002024-06-24 10:13AM EDT540.002.450.955.20-0.96-28.15%1839.37%
CACC240719C005500002024-06-25 9:30AM EDT550.001.600.653.80-0.60-27.27%11139.83%
CACC240719C005600002024-05-20 12:18PM EDT560.005.000.004.500.00-210046.77%
CACC240719C006200002024-06-25 3:58PM EDT620.000.300.005.000.00-1161.12%
CACC240719C006400002023-12-18 3:38PM EDT640.0016.8013.9022.300.00--100121.26%
CACC240719C007000002024-05-16 10:57AM EDT700.002.030.004.900.00--184.53%
CACC240719C008400002024-06-24 9:30AM EDT840.000.150.050.100.00-41075.20%
CACC240719C008600002024-06-24 10:53AM EDT860.000.110.000.100.00-101375.39%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CACC240719P002200002024-01-31 12:52PM EDT220.004.730.004.700.00--37187.99%
CACC240719P002900002023-12-05 4:09PM EDT290.007.000.007.200.00--9142.85%
CACC240719P003000002024-04-16 2:33PM EDT300.001.810.005.100.00-30125.59%
CACC240719P003200002024-02-21 11:35AM EDT320.002.500.606.000.00-22118.29%
CACC240719P003500002024-04-16 2:33PM EDT350.002.810.005.500.00-3094.07%
CACC240719P003700002024-06-21 3:50PM EDT370.000.500.005.000.00-112979.96%
CACC240719P003800002024-06-04 10:00AM EDT380.002.990.003.700.00-1369.23%
CACC240719P004000002024-06-12 1:40PM EDT400.001.950.003.900.00-11458.95%
CACC240719P004100002024-02-27 11:24AM EDT410.005.901.758.600.00-1369.76%
CACC240719P004200002024-06-07 2:00PM EDT420.003.800.004.100.00-2258.91%
CACC240719P004300002024-06-20 12:22PM EDT430.002.530.654.400.00-11054.00%
CACC240719P004400002024-06-06 1:07PM EDT440.004.120.854.900.00-1549.62%
CACC240719P004500002024-06-26 1:42PM EDT450.002.691.203.500.00-21238.42%
CACC240719P004600002024-06-20 1:40PM EDT460.007.102.656.800.00-51042.31%
CACC240719P004700002024-06-27 11:18AM EDT470.004.703.106.30-5.08-51.94%33333.92%
CACC240719P004800002024-06-21 3:33PM EDT480.0011.277.008.700.00-12032.17%
CACC240719P004900002024-05-30 3:03PM EDT490.0019.728.0013.100.00-11132.91%
CACC240719P005000002024-06-26 11:22AM EDT500.0018.9412.5017.700.00-11931.95%
CACC240719P005100002024-06-17 10:02AM EDT510.0045.0018.6023.300.00-11230.94%
CACC240719P005200002024-06-27 3:43PM EDT520.0026.1925.1031.60-2.51-8.75%549333.99%
CACC240719P005300002024-06-24 9:59AM EDT530.0038.5533.1040.000.00-1936.01%
CACC240719P005400002024-06-21 3:53PM EDT540.0052.3241.1049.000.00-1638.56%
CACC240719P005500002024-06-11 1:55PM EDT550.0076.7550.6058.900.00-1943.19%
CACC240719P005600002024-04-11 10:29AM EDT560.0039.6048.8056.700.00-150.00%
CACC240719P005800002024-04-25 2:29PM EDT580.0077.0094.40104.000.00-15886.27%
CACC240719P006200002024-05-22 2:49PM EDT620.00136.10126.80135.400.00-5180.36%
CACC240719P006600002024-06-26 2:42PM EDT660.00163.40159.10169.000.00-20386.19%