Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517C00420000 | 2024-05-16 10:16AM EDT | 420.00 | 83.50 | 73.00 | 83.00 | -38.50 | -31.56% | 3 | 1 | 291.75% |
| CACC240517C00430000 | 2024-05-16 10:16AM EDT | 430.00 | 69.00 | 63.70 | 73.00 | -26.00 | -27.37% | 2 | 1 | 262.65% |
| CACC240517C00450000 | 2024-05-16 10:09AM EDT | 450.00 | 53.90 | 44.00 | 53.80 | -21.10 | -28.13% | 2 | 2 | 113.48% |
| CACC240517C00460000 | 2024-05-16 10:09AM EDT | 460.00 | 42.60 | 34.30 | 44.00 | -23.40 | -35.45% | 2 | 2 | 101.86% |
| CACC240517C00480000 | 2024-05-01 10:41AM EDT | 480.00 | 22.30 | 17.00 | 25.00 | 0.00 | - | - | 3 | 87.50% |
| CACC240517C00500000 | 2024-05-16 1:53PM EDT | 500.00 | 5.60 | 4.30 | 9.20 | -17.95 | -76.22% | 6 | 16 | 72.12% |
| CACC240517C00510000 | 2024-05-16 10:08AM EDT | 510.00 | 2.20 | 1.00 | 5.10 | -11.35 | -83.76% | 12 | 21 | 70.83% |
| CACC240517C00520000 | 2024-05-13 12:10PM EDT | 520.00 | 1.00 | 0.30 | 2.30 | -9.80 | -90.74% | 2 | 11 | 72.85% |
| CACC240517C00530000 | 2024-05-16 1:00PM EDT | 530.00 | 1.00 | 0.05 | 3.00 | -1.47 | -59.51% | 7 | 16 | 98.78% |
| CACC240517C00540000 | 2024-05-16 2:58PM EDT | 540.00 | 0.15 | 0.00 | 0.25 | -2.40 | -94.12% | 1 | 13 | 72.66% |
| CACC240517C00550000 | 2024-05-14 12:27PM EDT | 550.00 | 2.19 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 156.64% |
| CACC240517C00560000 | 2024-05-15 3:13PM EDT | 560.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 102.54% |
| CACC240517C00570000 | 2024-05-15 9:35AM EDT | 570.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 195.07% |
| CACC240517C00580000 | 2024-05-08 3:55PM EDT | 580.00 | 0.35 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 214.16% |
| CACC240517C00590000 | 2024-05-09 11:46AM EDT | 590.00 | 0.35 | 0.00 | 4.90 | 0.00 | - | 2 | 10 | 231.54% |
| CACC240517C00600000 | 2024-05-09 3:40PM EDT | 600.00 | 1.39 | 0.00 | 4.90 | 0.00 | - | 2 | 66 | 248.29% |
| CACC240517C00610000 | 2024-05-16 12:29PM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 135.16% |
| CACC240517C00640000 | 2024-05-08 1:39PM EDT | 640.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | - | 2 | 302.44% |
| CACC240517C00650000 | 2024-03-25 1:45PM EDT | 650.00 | 3.70 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 338.38% |
| CACC240517C00660000 | 2024-04-11 10:51AM EDT | 660.00 | 2.99 | 0.00 | 4.90 | 0.00 | - | - | 2 | 338.77% |
| CACC240517C00840000 | 2024-04-30 1:26PM EDT | 840.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 533.69% |
| CACC240517C00850000 | 2024-05-01 10:00AM EDT | 850.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 25 | 54 | 543.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00300000 | 2024-05-01 9:58AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 573.44% |
| CACC240517P00310000 | 2024-04-30 12:24PM EDT | 310.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 18 | 385.94% |
| CACC240517P00400000 | 2024-05-01 3:51PM EDT | 400.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 295.31% |
| CACC240517P00420000 | 2024-05-01 11:11AM EDT | 420.00 | 2.81 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 237.74% |
| CACC240517P00430000 | 2024-05-01 11:11AM EDT | 430.00 | 3.48 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 212.26% |
| CACC240517P00440000 | 2024-05-16 1:06PM EDT | 440.00 | 0.25 | 0.00 | 4.60 | -0.65 | -72.22% | 3 | 7 | 189.16% |
| CACC240517P00450000 | 2024-05-16 1:28PM EDT | 450.00 | 0.10 | 0.10 | 5.00 | -0.35 | -77.78% | 3 | 20 | 168.53% |
| CACC240517P00460000 | 2024-05-16 12:43PM EDT | 460.00 | 2.62 | 0.20 | 5.30 | +0.06 | +2.34% | 2 | 66 | 145.63% |
| CACC240517P00470000 | 2024-05-16 12:43PM EDT | 470.00 | 2.73 | 0.05 | 5.30 | +1.73 | +173.00% | 2 | 7 | 117.07% |
| CACC240517P00480000 | 2024-05-09 10:46AM EDT | 480.00 | 1.45 | 0.75 | 2.75 | 0.00 | - | 2 | 13 | 75.32% |
| CACC240517P00490000 | 2024-05-16 3:52PM EDT | 490.00 | 3.40 | 1.40 | 5.60 | +2.40 | +240.00% | 8 | 21 | 66.92% |
| CACC240517P00500000 | 2024-05-16 11:29AM EDT | 500.00 | 7.20 | 3.20 | 10.10 | +5.95 | +476.00% | 3 | 51 | 55.84% |
| CACC240517P00510000 | 2024-05-16 11:15AM EDT | 510.00 | 13.20 | 10.80 | 17.30 | +10.70 | +428.00% | 3 | 38 | 63.89% |
| CACC240517P00520000 | 2024-05-16 10:07AM EDT | 520.00 | 12.00 | 18.00 | 27.20 | +4.80 | +66.67% | 1 | 17 | 67.53% |
| CACC240517P00530000 | 2024-05-16 10:06AM EDT | 530.00 | 20.00 | 27.00 | 36.70 | -2.00 | -9.09% | 11 | 9 | 65.67% |
| CACC240517P00540000 | 2024-05-14 12:58PM EDT | 540.00 | 17.20 | 37.00 | 46.60 | 0.00 | - | 2 | 16 | 78.71% |
| CACC240517P00550000 | 2024-05-16 1:11PM EDT | 550.00 | 54.00 | 47.00 | 52.80 | +24.86 | +85.31% | 5 | 15 | 130.91% |
| CACC240517P00560000 | 2024-04-11 12:42PM EDT | 560.00 | 25.50 | 41.30 | 50.00 | 0.00 | - | - | 3 | 0.00% |
| CACC240517P00570000 | 2024-05-16 10:15AM EDT | 570.00 | 73.00 | 65.40 | 74.60 | +40.90 | +127.41% | 1 | 4 | 207.42% |
| CACC240517P00580000 | 2024-05-01 9:31AM EDT | 580.00 | 83.00 | 77.00 | 86.90 | -2.00 | -2.35% | 1 | 0 | 145.70% |
| CACC240517P00590000 | 2024-05-01 9:31AM EDT | 590.00 | 95.00 | 87.00 | 96.90 | 0.00 | - | - | 0 | 159.28% |
| CACC240517P00610000 | 2024-05-01 9:30AM EDT | 610.00 | 120.00 | 107.00 | 116.90 | 0.00 | - | - | 0 | 185.16% |
| CACC240517P00620000 | 2024-05-01 9:30AM EDT | 620.00 | 130.00 | 117.00 | 126.90 | 0.00 | - | - | 0 | 197.56% |
| CACC240517P00720000 | 2024-05-01 9:32AM EDT | 720.00 | 215.80 | 216.00 | 226.00 | +0.70 | +0.33% | 2 | 0 | 471.63% |
© 2024 Yahoo. All rights reserved.