Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241220C00200000 | 2023-12-18 11:30AM EDT | 200.00 | 315.00 | 316.00 | 336.00 | 0.00 | - | 1 | 3 | 144.01% |
| CACC241220C00210000 | 2023-12-04 11:28AM EDT | 210.00 | 268.00 | 325.00 | 335.00 | 0.00 | - | 1 | 2 | 162.70% |
| CACC241220C00260000 | 2023-12-18 11:30AM EDT | 260.00 | 262.00 | 262.10 | 282.00 | 0.00 | - | 1 | 2 | 118.82% |
| CACC241220C00300000 | 2023-07-17 12:37PM EDT | 300.00 | 275.90 | 200.50 | 210.00 | 0.00 | - | - | 3 | 58.93% |
| CACC241220C00320000 | 2023-12-28 11:33AM EDT | 320.00 | 236.10 | 247.00 | 257.00 | 0.00 | - | 3 | 8 | 136.42% |
| CACC241220C00330000 | 2023-11-16 4:18PM EDT | 330.00 | 142.10 | 206.00 | 216.00 | 0.00 | - | - | 1 | 96.66% |
| CACC241220C00340000 | 2023-12-13 4:44PM EDT | 340.00 | 191.10 | 207.00 | 216.00 | 0.00 | - | 3 | 6 | 103.66% |
| CACC241220C00360000 | 2023-11-16 10:52AM EDT | 360.00 | 135.00 | 182.00 | 192.00 | 0.00 | - | - | 1 | 90.01% |
| CACC241220C00380000 | 2023-12-13 4:44PM EDT | 380.00 | 161.10 | 176.00 | 185.00 | 0.00 | - | - | 2 | 94.53% |
| CACC241220C00390000 | 2024-05-22 1:41PM EDT | 390.00 | 124.50 | 117.00 | 124.50 | 0.00 | - | 3 | 68 | 45.27% |
| CACC241220C00410000 | 2023-11-16 10:52AM EDT | 410.00 | 103.50 | 146.00 | 155.40 | 0.00 | - | - | 1 | 81.74% |
| CACC241220C00450000 | 2023-12-14 1:36PM EDT | 450.00 | 124.10 | 126.00 | 134.80 | 0.00 | - | 1 | 26 | 81.12% |
| CACC241220C00470000 | 2023-07-25 10:16AM EDT | 470.00 | 144.50 | 105.00 | 114.50 | 0.00 | - | - | 1 | 71.96% |
| CACC241220C00500000 | 2023-11-21 2:26PM EDT | 500.00 | 46.20 | 100.00 | 108.50 | 0.00 | - | 1 | 3 | 77.27% |
| CACC241220C00510000 | 2024-06-24 9:30AM EDT | 510.00 | 42.70 | 42.00 | 50.70 | 0.00 | - | 1 | 2 | 40.86% |
| CACC241220C00520000 | 2023-11-20 10:33AM EDT | 520.00 | 45.90 | 84.00 | 92.10 | 0.00 | - | - | 1 | 70.89% |
| CACC241220C00530000 | 2023-11-20 10:33AM EDT | 530.00 | 42.50 | 79.10 | 86.80 | 0.00 | - | - | 1 | 69.80% |
| CACC241220C00540000 | 2023-11-20 10:33AM EDT | 540.00 | 39.30 | 74.30 | 81.80 | 0.00 | - | 1 | 1 | 68.75% |
| CACC241220C00550000 | 2024-06-25 12:31PM EDT | 550.00 | 28.00 | 25.00 | 32.70 | 0.00 | - | 1 | 3 | 38.09% |
| CACC241220C00560000 | 2024-05-31 1:30PM EDT | 560.00 | 24.89 | 21.10 | 29.60 | 0.00 | - | 1 | 3 | 37.95% |
| CACC241220C00580000 | 2024-01-04 10:30AM EDT | 580.00 | 60.20 | 89.10 | 97.00 | 0.00 | - | - | 1 | 88.70% |
| CACC241220C00600000 | 2024-03-01 12:26PM EDT | 600.00 | 60.80 | 49.70 | 58.00 | 0.00 | - | 1 | 15 | 64.21% |
| CACC241220C00610000 | 2024-02-20 12:13PM EDT | 610.00 | 61.90 | 56.40 | 63.40 | 0.00 | - | 3 | 49 | 70.56% |
| CACC241220C00620000 | 2024-03-13 10:43AM EDT | 620.00 | 51.50 | 45.40 | 52.00 | 0.00 | - | 1 | 3 | 64.06% |
| CACC241220C00630000 | 2023-12-19 1:40PM EDT | 630.00 | 41.81 | 30.60 | 47.00 | 0.00 | - | - | 15 | 58.22% |
| CACC241220C00640000 | 2024-02-09 11:54AM EDT | 640.00 | 50.40 | 43.30 | 52.00 | 0.00 | - | - | 2 | 66.70% |
| CACC241220C00650000 | 2024-02-09 11:54AM EDT | 650.00 | 46.80 | 40.40 | 49.00 | 0.00 | - | 1 | 65 | 66.08% |
| CACC241220C00660000 | 2024-06-18 2:45PM EDT | 660.00 | 4.20 | 3.50 | 9.90 | 0.00 | - | 2 | 2 | 36.82% |
| CACC241220C00680000 | 2024-01-04 10:30AM EDT | 680.00 | 29.60 | 46.00 | 52.80 | 0.00 | - | - | 1 | 74.33% |
| CACC241220C00690000 | 2024-01-04 10:30AM EDT | 690.00 | 27.40 | 42.50 | 50.00 | 0.00 | - | - | 1 | 73.36% |
| CACC241220C00700000 | 2024-05-16 12:03PM EDT | 700.00 | 4.85 | 0.00 | 6.80 | 0.00 | - | 3 | 0 | 37.49% |
| CACC241220C00720000 | 2024-03-04 12:31PM EDT | 720.00 | 23.00 | 11.50 | 19.90 | 0.00 | - | 1 | 1 | 50.56% |
| CACC241220C00820000 | 2024-03-26 12:32PM EDT | 820.00 | 5.73 | 0.05 | 6.70 | 0.00 | - | 3 | 0 | 48.83% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC241220P00200000 | 2024-06-24 10:54AM EDT | 200.00 | 0.91 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 57.62% |
| CACC241220P00280000 | 2023-11-30 4:20PM EDT | 280.00 | 11.10 | 2.00 | 11.90 | 0.00 | - | 1 | 2 | 62.41% |
| CACC241220P00300000 | 2024-06-18 9:58AM EDT | 300.00 | 2.99 | 0.00 | 7.30 | 0.00 | - | 1 | 10 | 56.99% |
| CACC241220P00310000 | 2023-11-09 1:07PM EDT | 310.00 | 22.90 | 12.30 | 18.00 | 0.00 | - | - | 13 | 67.76% |
| CACC241220P00320000 | 2024-06-06 12:26PM EDT | 320.00 | 4.93 | 0.15 | 8.10 | 0.00 | - | 2 | 0 | 52.66% |
| CACC241220P00330000 | 2023-10-30 3:21PM EDT | 330.00 | 37.98 | 17.90 | 22.20 | 0.00 | - | - | 15 | 67.82% |
| CACC241220P00340000 | 2023-10-31 3:48PM EDT | 340.00 | 37.50 | 17.00 | 25.90 | 0.00 | - | 108 | 17 | 66.13% |
| CACC241220P00350000 | 2024-05-14 9:55AM EDT | 350.00 | 5.95 | 3.60 | 11.90 | 0.00 | - | 1 | 10 | 50.12% |
| CACC241220P00360000 | 2024-05-09 2:10PM EDT | 360.00 | 7.20 | 5.00 | 12.60 | 0.00 | - | 1 | 1 | 48.17% |
| CACC241220P00370000 | 2024-06-03 9:46AM EDT | 370.00 | 9.55 | 4.40 | 9.00 | 0.00 | - | 1 | 13 | 40.27% |
| CACC241220P00380000 | 2023-11-06 12:09PM EDT | 380.00 | 43.00 | 31.00 | 38.50 | 0.00 | - | 1 | 16 | 66.67% |
| CACC241220P00400000 | 2023-12-13 12:38PM EDT | 400.00 | 34.70 | 21.00 | 28.00 | 0.00 | - | 13 | 16 | 52.97% |
| CACC241220P00410000 | 2023-11-03 10:12AM EDT | 410.00 | 45.80 | 29.10 | 45.20 | 0.00 | - | 3 | 3 | 58.12% |
| CACC241220P00420000 | 2023-11-03 10:12AM EDT | 420.00 | 49.80 | 32.40 | 49.40 | 0.00 | - | 1 | 19 | 57.87% |
| CACC241220P00430000 | 2024-02-26 2:57PM EDT | 430.00 | 24.03 | 16.00 | 24.30 | 0.00 | - | 1 | 175 | 39.77% |
| CACC241220P00440000 | 2024-01-08 11:27AM EDT | 440.00 | 32.38 | 24.00 | 30.40 | 0.00 | - | 2 | 16 | 41.85% |
| CACC241220P00450000 | 2023-11-03 10:12AM EDT | 450.00 | 62.50 | 44.10 | 60.80 | 0.00 | - | 1 | 3 | 56.35% |
| CACC241220P00460000 | 2024-03-14 10:45AM EDT | 460.00 | 28.30 | 24.70 | 30.20 | 0.00 | - | 8 | 20 | 34.99% |
| CACC241220P00470000 | 2024-04-15 1:32PM EDT | 470.00 | 28.62 | 24.90 | 32.80 | 0.00 | - | - | 1 | 33.61% |
| CACC241220P00480000 | 2024-06-21 1:38PM EDT | 480.00 | 37.49 | 30.00 | 37.20 | 0.00 | - | 1 | 15 | 33.39% |
| CACC241220P00490000 | 2024-05-07 2:32PM EDT | 490.00 | 36.00 | 40.70 | 48.30 | 0.00 | - | 3 | 0 | 37.85% |
| CACC241220P00500000 | 2024-04-19 2:21PM EDT | 500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CACC241220P00510000 | 2024-06-12 9:41AM EDT | 510.00 | 55.35 | 42.60 | 50.80 | 0.00 | - | 5 | 1 | 31.53% |
| CACC241220P00520000 | 2024-05-31 9:56AM EDT | 520.00 | 61.43 | 48.00 | 55.90 | 0.00 | - | 2 | 4 | 30.82% |
| CACC241220P00530000 | 2024-06-12 9:42AM EDT | 530.00 | 67.00 | 53.60 | 61.30 | 0.00 | - | 1 | 1 | 30.07% |
| CACC241220P00540000 | 2023-12-26 1:03PM EDT | 540.00 | 74.80 | 58.00 | 66.00 | 0.00 | - | - | 4 | 28.51% |
| CACC241220P00550000 | 2024-01-02 4:44PM EDT | 550.00 | 77.00 | 52.80 | 59.00 | 0.00 | - | 6 | 4 | 16.29% |
| CACC241220P00560000 | 2024-02-13 10:32AM EDT | 560.00 | 71.00 | 64.20 | 71.20 | 0.00 | - | 1 | 2 | 20.25% |
| CACC241220P00570000 | 2024-02-09 3:43PM EDT | 570.00 | 75.20 | 66.60 | 74.70 | 0.00 | - | 3 | 4 | 13.72% |
| CACC241220P00590000 | 2024-02-09 1:28PM EDT | 590.00 | 85.40 | 77.00 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CACC241220P00600000 | 2023-10-24 9:44AM EDT | 600.00 | 190.00 | 164.00 | 173.50 | 0.00 | - | 1 | 2 | 72.96% |
| CACC241220P00650000 | 2024-05-01 10:29AM EDT | 650.00 | 162.50 | 155.00 | 164.90 | 0.00 | - | 2 | 0 | 37.79% |
| CACC241220P00790000 | 2024-01-24 10:38AM EDT | 790.00 | 242.00 | 234.00 | 244.00 | 0.00 | - | - | 0 | 0.00% |
| CACC241220P00800000 | 2024-01-24 10:38AM EDT | 800.00 | 252.00 | 244.00 | 254.00 | 0.00 | - | - | 0 | 0.00% |
| CACC241220P00820000 | 2024-02-01 3:03PM EDT | 820.00 | 240.00 | 263.00 | 273.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.