Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,107.53 +4,513.73 (+7.33%) CMC Crypto 200
1,389.50 +121.55 (+9.59%)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621C00200000 | 2023-11-30 1:02PM EDT | 200.00 | 262.40 | 333.00 | 342.90 | 0.00 | - | 1 | 3 | 269.15% |
| CACC240621C00210000 | 2023-11-29 11:46AM EDT | 210.00 | 247.30 | 320.00 | 330.00 | 0.00 | - | 1 | 3 | 243.09% |
| CACC240621C00220000 | 2023-11-29 2:12PM EDT | 220.00 | 239.20 | 315.00 | 324.90 | 0.00 | - | 1 | 2 | 254.72% |
| CACC240621C00390000 | 2023-10-16 10:26AM EDT | 390.00 | 85.90 | 81.50 | 96.50 | 0.00 | - | 1 | 2 | 0.00% |
| CACC240621C00400000 | 2024-02-02 12:41PM EDT | 400.00 | 195.60 | 158.00 | 168.00 | 0.00 | - | 1 | 1 | 155.76% |
| CACC240621C00410000 | 2023-07-24 9:49AM EDT | 410.00 | 171.10 | 110.60 | 119.00 | 0.00 | - | - | 1 | 60.65% |
| CACC240621C00430000 | 2023-12-05 10:41AM EDT | 430.00 | 65.60 | 115.70 | 123.40 | 0.00 | - | 5 | 6 | 107.09% |
| CACC240621C00450000 | 2023-10-25 3:59PM EDT | 450.00 | 44.80 | 44.80 | 51.90 | 0.00 | - | 1 | 0 | 0.00% |
| CACC240621C00490000 | 2024-05-01 9:49AM EDT | 490.00 | 24.90 | 37.30 | 45.80 | 0.00 | - | 2 | 2 | 43.73% |
| CACC240621C00500000 | 2024-05-06 11:39AM EDT | 500.00 | 31.00 | 30.10 | 37.40 | 0.00 | - | 2 | 14 | 40.05% |
| CACC240621C00510000 | 2024-05-15 1:49PM EDT | 510.00 | 27.10 | 24.10 | 29.80 | -5.62 | -17.18% | 4 | 6 | 37.05% |
| CACC240621C00520000 | 2024-05-15 1:48PM EDT | 520.00 | 20.20 | 17.40 | 25.20 | +1.76 | +9.54% | 4 | 17 | 37.76% |
| CACC240621C00530000 | 2024-05-15 1:47PM EDT | 530.00 | 14.95 | 12.80 | 20.30 | -3.66 | -19.67% | 1 | 22 | 37.07% |
| CACC240621C00540000 | 2024-05-10 1:41PM EDT | 540.00 | 9.62 | 9.10 | 16.60 | 0.00 | - | 4 | 17 | 37.26% |
| CACC240621C00550000 | 2024-05-13 10:41AM EDT | 550.00 | 9.80 | 6.70 | 13.60 | 0.00 | - | 1 | 13 | 37.68% |
| CACC240621C00560000 | 2024-05-14 11:35AM EDT | 560.00 | 10.10 | 2.80 | 11.40 | 0.00 | - | 19 | 62 | 38.63% |
| CACC240621C00570000 | 2024-05-14 3:35PM EDT | 570.00 | 6.75 | 2.15 | 10.00 | 0.00 | - | 27 | 34 | 40.36% |
| CACC240621C00580000 | 2024-05-14 11:35AM EDT | 580.00 | 6.20 | 1.80 | 8.90 | 0.00 | - | - | 1 | 42.16% |
| CACC240621C00590000 | 2024-05-14 11:35AM EDT | 590.00 | 4.90 | 1.50 | 8.10 | 0.00 | - | 8 | 10 | 44.18% |
| CACC240621C00600000 | 2024-05-14 11:41AM EDT | 600.00 | 4.20 | 1.25 | 7.60 | 0.00 | - | 39 | 68 | 46.53% |
| CACC240621C00620000 | 2024-05-06 10:03AM EDT | 620.00 | 2.62 | 0.95 | 6.80 | 0.00 | - | 1 | 1 | 51.04% |
| CACC240621C00630000 | 2024-04-10 1:01PM EDT | 630.00 | 8.18 | 0.10 | 6.30 | 0.00 | - | 1 | 1 | 52.75% |
| CACC240621C00640000 | 2024-04-30 10:47AM EDT | 640.00 | 4.35 | 0.00 | 6.40 | 0.00 | - | 1 | 3 | 55.87% |
| CACC240621C00650000 | 2024-04-30 10:47AM EDT | 650.00 | 3.75 | 0.00 | 6.20 | 0.00 | - | 1 | 2 | 58.09% |
| CACC240621C00660000 | 2023-10-20 9:56AM EDT | 660.00 | 3.10 | 0.95 | 7.60 | 0.00 | - | 1 | 3 | 54.96% |
| CACC240621C00670000 | 2023-12-06 1:06PM EDT | 670.00 | 2.05 | 11.80 | 17.40 | 0.00 | - | 6 | 0 | 83.28% |
| CACC240621C00700000 | 2024-04-02 11:12AM EDT | 700.00 | 2.35 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 53.82% |
| CACC240621C00720000 | 2023-11-22 1:12PM EDT | 720.00 | 0.50 | 1.85 | 10.00 | 0.00 | - | - | 1 | 74.51% |
| CACC240621C00730000 | 2024-01-29 12:29PM EDT | 730.00 | 5.60 | 1.25 | 8.60 | 0.00 | - | 1 | 26 | 73.33% |
| CACC240621C00740000 | 2023-11-13 3:27PM EDT | 740.00 | 0.15 | 1.40 | 7.60 | 0.00 | - | - | 1 | 73.88% |
| CACC240621C00750000 | 2024-05-09 11:04AM EDT | 750.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 38 | 56.38% |
| CACC240621C00770000 | 2023-12-07 12:18PM EDT | 770.00 | 0.30 | 2.05 | 7.50 | 0.00 | - | 1 | 2 | 80.96% |
| CACC240621C00780000 | 2023-12-01 12:29PM EDT | 780.00 | 0.15 | 0.05 | 7.80 | 0.00 | - | 1 | 2 | 79.43% |
| CACC240621C00790000 | 2023-11-14 2:31PM EDT | 790.00 | 0.10 | 0.70 | 6.50 | 0.00 | - | - | 1 | 79.83% |
| CACC240621C00800000 | 2023-12-01 12:29PM EDT | 800.00 | 0.15 | 1.10 | 5.90 | 0.00 | - | 1 | 5 | 81.17% |
| CACC240621C00860000 | 2024-05-01 10:00AM EDT | 860.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | - | 5 | 77.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621P00200000 | 2023-11-07 11:38AM EDT | 200.00 | 1.50 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 190.88% |
| CACC240621P00220000 | 2024-01-31 12:52PM EDT | 220.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 50.00% |
| CACC240621P00230000 | 2023-10-20 9:56AM EDT | 230.00 | 4.50 | 0.15 | 7.10 | 0.00 | - | 1 | 1 | 154.76% |
| CACC240621P00240000 | 2023-11-01 9:32AM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CACC240621P00250000 | 2023-12-01 11:26AM EDT | 250.00 | 2.30 | 0.00 | 6.70 | 0.00 | - | 2 | 22 | 138.45% |
| CACC240621P00260000 | 2023-08-15 9:42AM EDT | 260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CACC240621P00280000 | 2024-05-01 10:00AM EDT | 280.00 | 0.20 | 0.00 | 5.10 | 0.00 | - | 20 | 23 | 113.18% |
| CACC240621P00290000 | 2023-12-05 4:14PM EDT | 290.00 | 5.70 | 0.00 | 7.50 | 0.00 | - | - | 1 | 116.58% |
| CACC240621P00300000 | 2024-03-05 12:02PM EDT | 300.00 | 2.99 | 0.00 | 6.10 | 0.00 | - | 1 | 6 | 105.99% |
| CACC240621P00310000 | 2023-12-11 3:48PM EDT | 310.00 | 6.50 | 0.00 | 8.10 | 0.00 | - | - | 7 | 107.06% |
| CACC240621P00320000 | 2023-12-11 11:46AM EDT | 320.00 | 7.80 | 0.05 | 8.50 | 0.00 | - | 5 | 9 | 102.83% |
| CACC240621P00330000 | 2023-12-11 3:48PM EDT | 330.00 | 8.70 | 0.05 | 8.30 | 0.00 | - | 5 | 4 | 96.89% |
| CACC240621P00350000 | 2024-05-06 10:03AM EDT | 350.00 | 2.67 | 0.20 | 5.40 | 0.00 | - | 1 | 3 | 78.94% |
| CACC240621P00370000 | 2023-11-15 12:34PM EDT | 370.00 | 19.38 | 8.20 | 13.80 | 0.00 | - | 1 | 4 | 101.44% |
| CACC240621P00380000 | 2023-12-12 10:46AM EDT | 380.00 | 17.80 | 4.00 | 11.60 | 0.00 | - | 2 | 5 | 85.57% |
| CACC240621P00390000 | 2023-09-19 10:57AM EDT | 390.00 | 20.45 | 37.30 | 44.60 | 0.00 | - | - | 2 | 159.26% |
| CACC240621P00400000 | 2024-05-06 3:01PM EDT | 400.00 | 1.45 | 0.30 | 1.50 | 0.00 | - | 3 | 8 | 49.29% |
| CACC240621P00410000 | 2024-05-06 10:23AM EDT | 410.00 | 3.54 | 0.35 | 6.00 | 0.00 | - | 2 | 2 | 53.93% |
| CACC240621P00420000 | 2024-05-06 10:23AM EDT | 420.00 | 4.24 | 0.45 | 5.60 | 0.00 | - | 2 | 2 | 58.24% |
| CACC240621P00430000 | 2024-05-06 10:23AM EDT | 430.00 | 5.66 | 0.55 | 6.30 | 0.00 | - | 1 | 1 | 55.59% |
| CACC240621P00440000 | 2024-05-07 9:32AM EDT | 440.00 | 2.85 | 0.70 | 6.10 | 0.00 | - | 1 | 1 | 50.25% |
| CACC240621P00450000 | 2024-05-13 3:57PM EDT | 450.00 | 3.50 | 0.90 | 6.70 | 0.00 | - | 20 | 55 | 47.05% |
| CACC240621P00470000 | 2024-05-14 1:39PM EDT | 470.00 | 4.50 | 3.70 | 8.60 | 0.00 | - | 1 | 13 | 41.46% |
| CACC240621P00480000 | 2024-05-15 1:50PM EDT | 480.00 | 6.90 | 2.55 | 10.10 | -0.26 | -3.63% | 5 | 43 | 39.17% |
| CACC240621P00490000 | 2024-05-15 9:36AM EDT | 490.00 | 7.00 | 5.30 | 12.20 | -0.60 | -7.89% | 2 | 29 | 37.38% |
| CACC240621P00500000 | 2024-05-14 11:38AM EDT | 500.00 | 9.60 | 8.00 | 15.10 | 0.00 | - | 1 | 173 | 36.18% |
| CACC240621P00510000 | 2024-05-15 1:49PM EDT | 510.00 | 15.15 | 10.80 | 18.30 | +2.65 | +21.20% | 2 | 17 | 34.57% |
| CACC240621P00520000 | 2024-05-13 1:18PM EDT | 520.00 | 17.60 | 16.10 | 22.50 | 0.00 | - | 1 | 26 | 33.55% |
| CACC240621P00530000 | 2024-05-15 2:54PM EDT | 530.00 | 24.00 | 21.90 | 27.50 | +3.80 | +18.81% | 3 | 27 | 32.68% |
| CACC240621P00540000 | 2024-05-14 10:26AM EDT | 540.00 | 24.93 | 26.30 | 34.50 | 0.00 | - | 1 | 65 | 33.83% |
| CACC240621P00550000 | 2024-05-15 10:59AM EDT | 550.00 | 37.25 | 33.60 | 39.10 | +7.85 | +26.70% | 2 | 595 | 30.00% |
| CACC240621P00560000 | 2024-04-22 2:58PM EDT | 560.00 | 54.67 | 41.50 | 49.00 | 0.00 | - | 17 | 31 | 34.20% |
| CACC240621P00570000 | 2024-04-22 2:58PM EDT | 570.00 | 61.67 | 49.00 | 57.90 | 0.00 | - | 1 | 7 | 36.17% |
| CACC240621P00580000 | 2024-01-24 3:21PM EDT | 580.00 | 63.40 | 53.10 | 59.10 | 0.00 | - | - | 1 | 0.00% |
| CACC240621P00600000 | 2024-05-01 10:17AM EDT | 600.00 | 106.50 | 75.70 | 85.00 | 0.00 | - | 5 | 0 | 40.13% |
| CACC240621P00680000 | 2023-07-24 9:49AM EDT | 680.00 | 153.10 | 198.00 | 207.50 | 0.00 | - | - | 1 | 136.04% |
| CACC240621P00730000 | 2023-07-24 9:35AM EDT | 730.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CACC240621P00740000 | 2023-07-24 9:35AM EDT | 740.00 | 195.00 | 258.00 | 268.00 | 0.00 | - | - | 0 | 154.63% |
© 2024 Yahoo. All rights reserved.