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 | 274.30 | 283.00 | 0.00 | - | 2 | 2 | 172.85% |
| CACC240719C00230000 | 2023-12-14 11:15AM EDT | 230.00 | 294.10 | 296.00 | 305.90 | 0.00 | - | - | 1 | 371.63% |
| CACC240719C00250000 | 2024-01-18 10:36AM EDT | 250.00 | 273.00 | 313.00 | 322.60 | 0.00 | - | 1 | 1 | 489.81% |
| CACC240719C00270000 | 2024-01-18 10:36AM EDT | 270.00 | 254.00 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 451.05% |
| 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 | 276.06% |
| CACC240719C00330000 | 2023-12-14 11:17AM EDT | 330.00 | 201.10 | 203.00 | 212.30 | 0.00 | - | - | 1 | 257.59% |
| 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 | 30.80 | 38.00 | 0.00 | - | 1 | 5 | 45.27% |
| CACC240719C00480000 | 2024-06-18 10:53AM EDT | 480.00 | 20.00 | 23.40 | 30.00 | 0.00 | - | 1 | 5 | 41.68% |
| CACC240719C00490000 | 2024-06-21 9:52AM EDT | 490.00 | 13.70 | 17.60 | 22.90 | 0.00 | - | 1 | 13 | 38.86% |
| CACC240719C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 9.60 | 11.40 | 18.00 | -1.80 | -15.79% | 1 | 14 | 39.00% |
| CACC240719C00510000 | 2024-06-24 3:31PM EDT | 510.00 | 6.30 | 7.10 | 12.80 | -2.34 | -27.08% | 1 | 5 | 36.86% |
| CACC240719C00520000 | 2024-06-26 10:48AM EDT | 520.00 | 5.50 | 3.60 | 8.70 | -0.95 | -14.73% | 2 | 17 | 35.16% |
| CACC240719C00530000 | 2024-06-24 10:13AM EDT | 530.00 | 4.63 | 1.70 | 7.60 | 0.00 | - | 1 | 19 | 38.72% |
| CACC240719C00540000 | 2024-06-24 10:13AM EDT | 540.00 | 3.41 | 0.15 | 7.50 | 0.00 | - | 1 | 8 | 44.04% |
| CACC240719C00550000 | 2024-06-18 9:30AM EDT | 550.00 | 2.20 | 0.30 | 3.80 | +0.65 | +41.94% | 1 | 11 | 38.39% |
| CACC240719C00560000 | 2024-05-20 12:18PM EDT | 560.00 | 5.00 | 0.00 | 4.50 | 0.00 | - | 2 | 100 | 45.17% |
| CACC240719C00620000 | 2024-06-25 3:58PM EDT | 620.00 | 0.30 | 0.00 | 3.90 | -17.90 | -98.35% | 1 | 1 | 56.13% |
| CACC240719C00640000 | 2023-12-18 3:38PM EDT | 640.00 | 16.80 | 13.90 | 22.30 | 0.00 | - | - | 100 | 117.92% |
| CACC240719C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | - | 1 | 82.24% |
| CACC240719C00840000 | 2024-06-24 9:30AM EDT | 840.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 1 | 10 | 91.16% |
| CACC240719C00860000 | 2024-06-24 10:53AM EDT | 860.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 76.17% |
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 | 184.20% |
| CACC240719P00290000 | 2023-12-05 4:09PM EDT | 290.00 | 7.00 | 0.00 | 7.20 | 0.00 | - | - | 9 | 140.12% |
| CACC240719P00300000 | 2024-04-16 2:33PM EDT | 300.00 | 1.81 | 0.00 | 5.10 | 0.00 | - | 3 | 0 | 123.22% |
| CACC240719P00320000 | 2024-02-21 11:35AM EDT | 320.00 | 2.50 | 0.60 | 6.00 | 0.00 | - | 2 | 2 | 116.11% |
| CACC240719P00350000 | 2024-04-16 2:33PM EDT | 350.00 | 2.81 | 0.00 | 5.50 | 0.00 | - | 3 | 0 | 92.43% |
| CACC240719P00370000 | 2024-06-21 3:50PM EDT | 370.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 11 | 29 | 74.04% |
| CACC240719P00380000 | 2024-06-04 10:00AM EDT | 380.00 | 2.99 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 68.91% |
| CACC240719P00400000 | 2024-06-12 1:40PM EDT | 400.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 1 | 14 | 58.77% |
| CACC240719P00410000 | 2024-02-27 11:24AM EDT | 410.00 | 5.90 | 1.75 | 8.60 | 0.00 | - | 1 | 3 | 68.75% |
| CACC240719P00420000 | 2024-06-07 2:00PM EDT | 420.00 | 3.80 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 59.38% |
| CACC240719P00430000 | 2024-06-20 12:22PM EDT | 430.00 | 2.53 | 0.00 | 4.60 | 0.00 | - | 1 | 10 | 54.11% |
| CACC240719P00440000 | 2024-06-06 1:07PM EDT | 440.00 | 4.12 | 0.95 | 5.00 | 0.00 | - | 1 | 5 | 49.44% |
| CACC240719P00450000 | 2024-06-26 1:42PM EDT | 450.00 | 2.69 | 2.10 | 3.50 | -7.41 | -73.37% | 2 | 10 | 38.12% |
| CACC240719P00460000 | 2024-06-20 1:40PM EDT | 460.00 | 7.10 | 3.00 | 6.80 | 0.00 | - | 5 | 10 | 42.02% |
| CACC240719P00470000 | 2024-06-20 1:52PM EDT | 470.00 | 9.78 | 2.50 | 8.10 | 0.00 | - | 5 | 33 | 38.36% |
| CACC240719P00480000 | 2024-06-21 3:33PM EDT | 480.00 | 11.27 | 4.10 | 11.00 | 0.00 | - | 1 | 20 | 37.34% |
| CACC240719P00490000 | 2024-05-30 3:03PM EDT | 490.00 | 19.72 | 7.60 | 14.00 | 0.00 | - | 1 | 11 | 34.97% |
| CACC240719P00500000 | 2024-06-26 11:22AM EDT | 500.00 | 18.94 | 13.40 | 16.70 | +0.04 | +0.21% | 1 | 20 | 30.37% |
| CACC240719P00510000 | 2024-06-17 10:02AM EDT | 510.00 | 45.00 | 18.00 | 24.00 | 0.00 | - | 1 | 12 | 33.14% |
| CACC240719P00520000 | 2024-06-26 3:00PM EDT | 520.00 | 28.70 | 27.00 | 31.00 | -1.65 | -5.44% | 5 | 497 | 33.59% |
| CACC240719P00530000 | 2024-06-24 9:59AM EDT | 530.00 | 38.55 | 32.00 | 39.00 | 0.00 | - | 1 | 9 | 34.75% |
| CACC240719P00540000 | 2024-06-21 3:53PM EDT | 540.00 | 52.32 | 40.50 | 47.70 | 0.00 | - | 1 | 6 | 36.46% |
| CACC240719P00550000 | 2024-06-11 1:55PM EDT | 550.00 | 76.75 | 49.80 | 56.90 | 0.00 | - | 1 | 9 | 38.73% |
| 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 | 86.30% |
| CACC240719P00620000 | 2024-05-22 2:49PM EDT | 620.00 | 136.10 | 126.80 | 135.40 | 0.00 | - | 5 | 1 | 81.63% |
| CACC240719P00660000 | 2024-06-26 2:42PM EDT | 660.00 | 163.40 | 158.90 | 166.20 | -12.70 | -7.21% | 20 | 20 | 75.55% |
© 2024 Yahoo. All rights reserved.