Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,306.15 +13.46 (+0.41%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,164.19 +401.16 (+2.26%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,483.15 -2,525.71 (-4.21%) CMC Crypto 200
1,261.61 -77.46 (-5.79%)
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 | 2024-04-18 9:30AM EDT | 420.00 | 122.00 | 69.90 | 79.00 | 0.00 | - | - | 1 | 54.18% |
| CACC240517C00500000 | 2024-05-01 12:41PM EDT | 500.00 | 13.50 | 10.70 | 15.20 | -22.60 | -62.60% | 20 | 1 | 45.07% |
| CACC240517C00510000 | 2024-05-01 3:01PM EDT | 510.00 | 13.30 | 6.70 | 11.40 | -16.95 | -56.03% | 13 | 6 | 45.02% |
| CACC240517C00520000 | 2024-05-01 9:49AM EDT | 520.00 | 7.00 | 4.40 | 10.00 | -17.50 | -71.43% | 8 | 2 | 49.48% |
| CACC240517C00530000 | 2024-05-01 1:55PM EDT | 530.00 | 5.05 | 2.50 | 8.10 | -13.45 | -72.70% | 2 | 11 | 51.36% |
| CACC240517C00540000 | 2024-05-01 9:57AM EDT | 540.00 | 3.90 | 1.55 | 7.90 | -13.20 | -77.19% | 5 | 4 | 57.35% |
| CACC240517C00550000 | 2024-05-01 1:55PM EDT | 550.00 | 2.81 | 1.30 | 5.70 | -9.69 | -77.52% | 5 | 36 | 56.06% |
| CACC240517C00560000 | 2024-04-26 1:16PM EDT | 560.00 | 12.15 | 1.10 | 6.10 | 0.00 | - | 2 | 2 | 53.13% |
| CACC240517C00570000 | 2024-04-30 1:40PM EDT | 570.00 | 7.90 | 1.00 | 6.40 | 0.00 | - | 6 | 8 | 58.51% |
| CACC240517C00580000 | 2024-04-30 2:26PM EDT | 580.00 | 5.50 | 0.55 | 6.20 | 0.00 | - | 2 | 6 | 61.66% |
| CACC240517C00590000 | 2024-04-30 3:46PM EDT | 590.00 | 4.60 | 0.00 | 6.00 | 0.00 | - | 2 | 2 | 64.16% |
| CACC240517C00600000 | 2024-05-01 12:19PM EDT | 600.00 | 0.90 | 0.00 | 5.80 | -2.60 | -74.29% | 51 | 13 | 67.86% |
| CACC240517C00610000 | 2024-04-30 3:29PM EDT | 610.00 | 3.00 | 0.00 | 5.60 | 0.00 | - | 1 | 8 | 71.37% |
| 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 | 5.20 | 0.00 | - | - | 2 | 88.71% |
| CACC240517C00840000 | 2024-04-30 1:26PM EDT | 840.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 12 | 98.44% |
| CACC240517C00850000 | 2024-05-01 9:59AM EDT | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 29 | 87.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00400000 | 2024-04-23 12:47PM EDT | 400.00 | 0.78 | 0.00 | 5.20 | -0.74 | -48.68% | 1 | 5 | 72.34% |
| CACC240517P00420000 | 2024-05-01 11:11AM EDT | 420.00 | 2.81 | 0.00 | 3.20 | -0.11 | -3.77% | 3 | 1 | 52.21% |
| CACC240517P00430000 | 2024-05-01 11:11AM EDT | 430.00 | 3.48 | 0.95 | 4.00 | -0.04 | -1.14% | 1 | 1 | 51.61% |
| CACC240517P00440000 | 2024-04-30 11:22AM EDT | 440.00 | 3.30 | 1.25 | 4.00 | 0.00 | - | 1 | 6 | 52.31% |
| CACC240517P00450000 | 2024-05-01 2:01PM EDT | 450.00 | 2.50 | 2.15 | 4.90 | -1.80 | -41.86% | 4 | 16 | 48.57% |
| CACC240517P00460000 | 2024-04-30 1:25PM EDT | 460.00 | 5.50 | 3.20 | 7.70 | 0.00 | - | 11 | 19 | 50.04% |
| CACC240517P00470000 | 2024-05-01 3:01PM EDT | 470.00 | 4.30 | 4.70 | 9.40 | -4.79 | -52.70% | 7 | 1 | 46.16% |
| CACC240517P00480000 | 2024-05-01 11:07AM EDT | 480.00 | 13.00 | 7.00 | 10.90 | +2.80 | +27.45% | 8 | 7 | 40.47% |
| CACC240517P00490000 | 2024-05-01 2:26PM EDT | 490.00 | 13.00 | 10.80 | 14.70 | +3.10 | +31.31% | 15 | 1 | 38.90% |
| CACC240517P00500000 | 2024-05-01 3:28PM EDT | 500.00 | 13.80 | 16.40 | 19.10 | -5.60 | -28.87% | 30 | 23 | 36.44% |
| CACC240517P00510000 | 2024-05-01 9:40AM EDT | 510.00 | 30.46 | 22.40 | 26.70 | +9.46 | +45.05% | 11 | 6 | 39.55% |
| CACC240517P00520000 | 2024-05-01 12:42PM EDT | 520.00 | 30.45 | 28.80 | 34.60 | +9.35 | +44.31% | 4 | 13 | 41.63% |
| CACC240517P00530000 | 2024-05-01 11:24AM EDT | 530.00 | 45.00 | 34.60 | 44.00 | +14.26 | +46.39% | 2 | 9 | 46.77% |
| CACC240517P00540000 | 2024-04-26 12:58PM EDT | 540.00 | 29.34 | 43.40 | 53.00 | 0.00 | - | 1 | 17 | 49.81% |
| CACC240517P00550000 | 2024-05-01 12:42PM EDT | 550.00 | 56.45 | 53.00 | 62.50 | +13.95 | +32.82% | 4 | 24 | 53.81% |
| CACC240517P00560000 | 2024-04-11 12:42PM EDT | 560.00 | 25.50 | 62.40 | 72.00 | 0.00 | - | - | 3 | 57.28% |
| CACC240517P00570000 | 2024-04-11 11:50AM EDT | 570.00 | 32.10 | 72.70 | 82.00 | 0.00 | - | 1 | 4 | 62.40% |
© 2024 Yahoo. All rights reserved.