Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CACC240517C00500000 | 2024-05-01 12:41PM EDT | 500.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CACC240517C00510000 | 2024-05-01 3:01PM EDT | 510.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CACC240517C00520000 | 2024-05-01 9:49AM EDT | 520.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CACC240517C00530000 | 2024-05-01 1:55PM EDT | 530.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CACC240517C00540000 | 2024-05-01 9:57AM EDT | 540.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CACC240517C00550000 | 2024-05-01 1:55PM EDT | 550.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CACC240517C00560000 | 2024-04-26 1:16PM EDT | 560.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CACC240517C00570000 | 2024-04-30 1:40PM EDT | 570.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CACC240517C00580000 | 2024-04-30 2:26PM EDT | 580.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CACC240517C00590000 | 2024-04-30 3:46PM EDT | 590.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CACC240517C00600000 | 2024-05-01 12:19PM EDT | 600.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CACC240517C00610000 | 2024-04-30 3:29PM EDT | 610.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CACC240517C00650000 | 2024-03-25 1:45PM EDT | 650.00 | 3.70 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 87.60% |
| CACC240517C00660000 | 2024-04-11 10:51AM EDT | 660.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CACC240517C00840000 | 2024-04-30 1:26PM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CACC240517C00850000 | 2024-05-01 10:00AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00400000 | 2024-05-01 3:51PM EDT | 400.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CACC240517P00420000 | 2024-05-01 11:11AM EDT | 420.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CACC240517P00430000 | 2024-05-01 11:11AM EDT | 430.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CACC240517P00440000 | 2024-04-30 11:22AM EDT | 440.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CACC240517P00450000 | 2024-05-01 2:01PM EDT | 450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CACC240517P00460000 | 2024-04-30 1:25PM EDT | 460.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CACC240517P00470000 | 2024-05-01 3:01PM EDT | 470.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CACC240517P00480000 | 2024-05-01 11:13AM EDT | 480.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CACC240517P00490000 | 2024-05-01 2:26PM EDT | 490.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| CACC240517P00500000 | 2024-05-01 3:28PM EDT | 500.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CACC240517P00510000 | 2024-05-01 11:13AM EDT | 510.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CACC240517P00520000 | 2024-05-01 12:42PM EDT | 520.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CACC240517P00530000 | 2024-05-01 11:24AM EDT | 530.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CACC240517P00540000 | 2024-04-26 12:58PM EDT | 540.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CACC240517P00550000 | 2024-05-01 12:42PM EDT | 550.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CACC240517P00560000 | 2024-04-11 12:42PM EDT | 560.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CACC240517P00570000 | 2024-04-11 11:50AM EDT | 570.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.