Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621C00200000 | 2023-11-30 1:02PM EDT | 200.00 | 262.40 | 333.00 | 342.90 | 0.00 | - | 1 | 3 | 1,136.46% |
| CACC240621C00210000 | 2023-11-29 11:46AM EDT | 210.00 | 247.30 | 320.00 | 330.00 | 0.00 | - | 1 | 3 | 1,055.93% |
| CACC240621C00220000 | 2023-11-29 2:12PM EDT | 220.00 | 239.20 | 315.00 | 324.90 | 0.00 | - | 1 | 2 | 1,052.03% |
| CACC240621C00380000 | 2024-05-28 9:30AM EDT | 380.00 | 104.00 | 87.90 | 97.00 | 0.00 | - | 1 | 1 | 106.06% |
| CACC240621C00390000 | 2023-10-16 10:26AM EDT | 390.00 | 85.90 | 81.50 | 96.50 | 0.00 | - | 1 | 2 | 156.27% |
| CACC240621C00400000 | 2024-02-02 12:41PM EDT | 400.00 | 195.60 | 158.00 | 168.00 | 0.00 | - | 1 | 1 | 571.56% |
| CACC240621C00410000 | 2023-07-24 9:49AM EDT | 410.00 | 171.10 | 110.60 | 119.00 | 0.00 | - | - | 1 | 361.60% |
| CACC240621C00430000 | 2023-12-05 10:41AM EDT | 430.00 | 65.60 | 115.70 | 123.40 | 0.00 | - | 5 | 6 | 429.43% |
| CACC240621C00440000 | 2024-05-28 9:33AM EDT | 440.00 | 49.00 | 29.00 | 35.90 | 0.00 | - | 1 | 1 | 67.58% |
| CACC240621C00450000 | 2023-10-25 3:59PM EDT | 450.00 | 44.80 | 44.80 | 51.90 | 0.00 | - | 1 | 0 | 156.82% |
| CACC240621C00460000 | 2024-06-14 3:48PM EDT | 460.00 | 14.30 | 13.90 | 17.50 | -6.20 | -30.24% | 13 | 8 | 46.67% |
| CACC240621C00470000 | 2024-06-13 11:00AM EDT | 470.00 | 12.60 | 7.50 | 11.60 | 0.00 | - | 5 | 6 | 45.99% |
| CACC240621C00480000 | 2024-06-14 9:48AM EDT | 480.00 | 6.02 | 2.65 | 6.70 | -4.88 | -44.77% | 1 | 6 | 43.49% |
| CACC240621C00490000 | 2024-06-07 10:41AM EDT | 490.00 | 3.52 | 0.40 | 4.80 | -3.78 | -51.78% | 1 | 12 | 48.68% |
| CACC240621C00500000 | 2024-06-07 10:31AM EDT | 500.00 | 4.24 | 0.00 | 5.30 | 0.00 | - | 1 | 21 | 63.30% |
| CACC240621C00510000 | 2024-06-13 9:30AM EDT | 510.00 | 1.70 | 0.00 | 4.90 | 0.00 | - | 9 | 33 | 56.49% |
| CACC240621C00520000 | 2024-06-07 10:02AM EDT | 520.00 | 2.34 | 0.00 | 4.60 | 0.00 | - | 1 | 20 | 64.37% |
| CACC240621C00530000 | 2024-05-30 3:09PM EDT | 530.00 | 3.95 | 0.00 | 4.70 | 0.00 | - | 1 | 25 | 73.29% |
| CACC240621C00540000 | 2024-06-11 10:07AM EDT | 540.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 90 | 83 | 81.41% |
| CACC240621C00550000 | 2024-06-12 9:32AM EDT | 550.00 | 1.10 | 0.05 | 1.25 | 0.00 | - | 1 | 15 | 67.63% |
| CACC240621C00560000 | 2024-06-11 9:35AM EDT | 560.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 10 | 71 | 96.12% |
| CACC240621C00570000 | 2024-06-14 3:08PM EDT | 570.00 | 0.30 | 0.00 | 0.70 | -2.70 | -90.00% | 1 | 34 | 72.31% |
| CACC240621C00580000 | 2024-05-20 9:38AM EDT | 580.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 93.09% |
| CACC240621C00590000 | 2024-06-03 9:43AM EDT | 590.00 | 2.68 | 0.00 | 4.50 | 0.00 | - | 1 | 10 | 116.33% |
| CACC240621C00600000 | 2024-06-03 9:43AM EDT | 600.00 | 2.62 | 0.00 | 4.50 | 0.00 | - | 1 | 69 | 122.80% |
| CACC240621C00620000 | 2024-05-06 10:03AM EDT | 620.00 | 2.62 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 137.70% |
| CACC240621C00630000 | 2024-05-20 3:50PM EDT | 630.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 24 | 24 | 141.16% |
| CACC240621C00640000 | 2024-05-20 1:12PM EDT | 640.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 19 | 22 | 146.29% |
| CACC240621C00650000 | 2024-05-28 2:48PM EDT | 650.00 | 2.57 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 131.98% |
| CACC240621C00660000 | 2023-10-20 9:56AM EDT | 660.00 | 3.10 | 0.95 | 7.60 | 0.00 | - | 1 | 3 | 181.82% |
| CACC240621C00670000 | 2023-12-06 1:06PM EDT | 670.00 | 2.05 | 11.80 | 17.40 | 0.00 | - | 6 | 0 | 264.53% |
| CACC240621C00700000 | 2024-04-02 11:12AM EDT | 700.00 | 2.35 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 153.52% |
| CACC240621C00720000 | 2023-11-22 1:12PM EDT | 720.00 | 0.50 | 1.85 | 10.00 | 0.00 | - | - | 1 | 231.81% |
| CACC240621C00730000 | 2024-01-29 12:29PM EDT | 730.00 | 5.60 | 1.25 | 8.60 | 0.00 | - | 1 | 26 | 227.21% |
| CACC240621C00740000 | 2023-11-13 3:27PM EDT | 740.00 | 0.15 | 1.40 | 7.60 | 0.00 | - | - | 1 | 227.73% |
| CACC240621C00750000 | 2024-05-09 11:04AM EDT | 750.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 12 | 38 | 172.85% |
| CACC240621C00770000 | 2023-12-07 12:18PM EDT | 770.00 | 0.30 | 2.05 | 7.50 | 0.00 | - | 1 | 2 | 245.43% |
| CACC240621C00780000 | 2023-12-01 12:29PM EDT | 780.00 | 0.15 | 0.05 | 7.80 | 0.00 | - | 1 | 2 | 240.09% |
| CACC240621C00790000 | 2024-06-14 1:40PM EDT | 790.00 | 0.05 | 0.00 | 1.90 | -0.05 | -50.00% | 2 | 1 | 191.60% |
| CACC240621C00800000 | 2023-12-01 12:29PM EDT | 800.00 | 0.15 | 1.10 | 5.90 | 0.00 | - | 1 | 5 | 243.46% |
| CACC240621C00820000 | 2024-06-12 3:39PM EDT | 820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 137.50% |
| CACC240621C00840000 | 2024-06-12 3:40PM EDT | 840.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 29 | 167.97% |
| CACC240621C00860000 | 2024-06-13 9:30AM EDT | 860.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 55 | 157.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621P00200000 | 2023-11-07 11:38AM EDT | 200.00 | 1.50 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 445.65% |
| CACC240621P00220000 | 2024-01-31 12:52PM EDT | 220.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 50.00% |
| CACC240621P00230000 | 2023-10-20 9:56AM EDT | 230.00 | 4.50 | 0.15 | 7.10 | 0.00 | - | 1 | 1 | 355.03% |
| CACC240621P00240000 | 2023-11-01 9:32AM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CACC240621P00250000 | 2023-12-01 11:26AM EDT | 250.00 | 2.30 | 0.00 | 6.70 | 0.00 | - | 2 | 22 | 313.67% |
| CACC240621P00260000 | 2023-08-15 9:42AM EDT | 260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CACC240621P00280000 | 2024-05-01 10:00AM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 20 | 23 | 242.82% |
| CACC240621P00290000 | 2023-12-05 4:14PM EDT | 290.00 | 5.70 | 0.00 | 7.50 | 0.00 | - | - | 1 | 256.76% |
| CACC240621P00300000 | 2024-05-16 9:30AM EDT | 300.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 214.16% |
| CACC240621P00310000 | 2023-12-11 3:48PM EDT | 310.00 | 6.50 | 0.00 | 8.10 | 0.00 | - | - | 7 | 231.64% |
| CACC240621P00320000 | 2023-12-11 11:46AM EDT | 320.00 | 7.80 | 0.05 | 8.50 | 0.00 | - | 5 | 9 | 220.31% |
| CACC240621P00330000 | 2023-12-11 3:48PM EDT | 330.00 | 8.70 | 0.05 | 8.30 | 0.00 | - | 5 | 4 | 204.98% |
| CACC240621P00350000 | 2024-05-06 10:03AM EDT | 350.00 | 2.67 | 0.10 | 4.70 | 0.00 | - | 1 | 3 | 155.22% |
| CACC240621P00370000 | 2023-11-15 12:34PM EDT | 370.00 | 19.38 | 8.20 | 13.80 | 0.00 | - | 1 | 4 | 207.94% |
| CACC240621P00380000 | 2024-05-20 9:38AM EDT | 380.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 118.09% |
| CACC240621P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 1.35 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 106.79% |
| CACC240621P00400000 | 2024-05-30 11:56AM EDT | 400.00 | 0.76 | 0.00 | 1.95 | 0.00 | - | 2 | 10 | 78.81% |
| CACC240621P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.45 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 84.96% |
| CACC240621P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 59.69% |
| CACC240621P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 62.96% |
| CACC240621P00440000 | 2024-05-30 3:44PM EDT | 440.00 | 2.87 | 0.45 | 5.00 | 0.00 | - | 5 | 6 | 54.16% |
| CACC240621P00450000 | 2024-06-14 1:36PM EDT | 450.00 | 2.50 | 0.10 | 3.20 | +0.50 | +25.00% | 33 | 122 | 44.80% |
| CACC240621P00460000 | 2024-06-14 3:20PM EDT | 460.00 | 5.00 | 1.85 | 6.70 | +2.40 | +92.31% | 5 | 7 | 47.82% |
| CACC240621P00470000 | 2024-05-30 12:18PM EDT | 470.00 | 9.40 | 5.40 | 10.80 | +2.87 | +43.95% | 1 | 24 | 47.03% |
| CACC240621P00480000 | 2024-06-13 10:48AM EDT | 480.00 | 12.90 | 10.90 | 16.80 | +1.10 | +9.32% | 2 | 54 | 48.47% |
| CACC240621P00490000 | 2024-06-13 10:14AM EDT | 490.00 | 18.20 | 17.70 | 25.00 | 0.00 | - | 3 | 45 | 54.76% |
| CACC240621P00500000 | 2024-06-11 3:31PM EDT | 500.00 | 31.00 | 25.60 | 34.00 | 0.00 | - | 1 | 173 | 61.98% |
| CACC240621P00510000 | 2024-06-12 10:02AM EDT | 510.00 | 26.60 | 35.10 | 43.00 | 0.00 | - | 11 | 26 | 67.08% |
| CACC240621P00520000 | 2024-06-11 3:37PM EDT | 520.00 | 53.40 | 45.90 | 53.00 | +4.35 | +8.87% | 2 | 25 | 76.97% |
| CACC240621P00530000 | 2024-06-07 3:13PM EDT | 530.00 | 53.50 | 55.60 | 63.00 | 0.00 | - | 5 | 23 | 86.28% |
| CACC240621P00540000 | 2024-06-10 10:21AM EDT | 540.00 | 67.40 | 65.40 | 73.00 | 0.00 | - | 2 | 46 | 52.05% |
| CACC240621P00550000 | 2024-06-14 10:46AM EDT | 550.00 | 83.00 | 75.90 | 83.00 | +14.00 | +20.29% | 2 | 252 | 64.55% |
| CACC240621P00560000 | 2024-05-28 9:30AM EDT | 560.00 | 77.00 | 85.30 | 93.00 | 0.00 | - | 1 | 29 | 61.47% |
| CACC240621P00570000 | 2024-04-22 2:58PM EDT | 570.00 | 61.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CACC240621P00580000 | 2024-01-24 3:21PM EDT | 580.00 | 63.40 | 53.10 | 59.10 | 0.00 | - | - | 1 | 0.00% |
| CACC240621P00600000 | 2024-05-01 10:17AM EDT | 600.00 | 106.50 | 105.20 | 115.00 | 0.00 | - | 5 | 0 | 0.00% |
| CACC240621P00680000 | 2023-07-24 9:49AM EDT | 680.00 | 153.10 | 198.00 | 207.50 | 0.00 | - | - | 1 | 0.00% |
| CACC240621P00730000 | 2023-07-24 9:35AM EDT | 730.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CACC240621P00740000 | 2023-07-24 9:35AM EDT | 740.00 | 195.00 | 258.00 | 268.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.