Singapore markets close in 5 hours 6 minutes
Straits Times Index
3,434.15 +18.64 (+0.55%) Nikkei
40,741.75 +160.99 (+0.40%) Hang Seng
18,009.79 +31.22 (+0.17%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,013.42 -1,873.13 (-3.08%) CMC Crypto 200
1,236.28 -98.64 (-7.39%)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM 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 | 290.00 | 300.00 | 0.00 | - | 2 | 2 | 199.02% |
| CACC240719C00230000 | 2023-12-14 11:15AM EDT | 230.00 | 294.10 | 296.00 | 305.90 | 0.00 | - | - | 1 | 318.60% |
| CACC240719C00250000 | 2024-01-18 10:36AM EDT | 250.00 | 273.00 | 313.00 | 322.60 | 0.00 | - | 1 | 1 | 493.73% |
| CACC240719C00270000 | 2024-01-18 10:36AM EDT | 270.00 | 254.00 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 455.35% |
| 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 | 245.81% |
| CACC240719C00330000 | 2023-12-14 11:17AM EDT | 330.00 | 201.10 | 203.00 | 212.30 | 0.00 | - | - | 1 | 231.86% |
| 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 | 48.30 | 55.50 | 0.00 | - | 1 | 5 | 56.31% |
| CACC240719C00480000 | 2024-06-18 10:53AM EDT | 480.00 | 20.00 | 39.00 | 46.50 | 0.00 | - | 1 | 5 | 51.90% |
| CACC240719C00490000 | 2024-06-21 9:52AM EDT | 490.00 | 13.70 | 30.00 | 37.60 | 0.00 | - | 1 | 0 | 47.05% |
| CACC240719C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 9.60 | 21.70 | 29.50 | 0.00 | - | 1 | 0 | 43.41% |
| CACC240719C00510000 | 2024-06-26 9:30AM EDT | 510.00 | 6.30 | 16.40 | 21.20 | 0.00 | - | 1 | 0 | 37.95% |
| CACC240719C00520000 | 2024-07-02 10:21AM EDT | 520.00 | 11.40 | 11.00 | 15.00 | 0.00 | - | 12 | 17 | 35.72% |
| CACC240719C00530000 | 2024-06-27 9:30AM EDT | 530.00 | 3.40 | 6.90 | 10.60 | 0.00 | - | 1 | 0 | 35.35% |
| CACC240719C00540000 | 2024-06-27 9:30AM EDT | 540.00 | 2.45 | 3.40 | 7.90 | 0.00 | - | 1 | 9 | 36.85% |
| CACC240719C00550000 | 2024-07-01 9:30AM EDT | 550.00 | 9.76 | 0.25 | 6.70 | 0.00 | - | 1 | 0 | 40.66% |
| CACC240719C00560000 | 2024-05-20 12:18PM EDT | 560.00 | 5.00 | 0.00 | 4.50 | 0.00 | - | 2 | 100 | 40.11% |
| CACC240719C00600000 | 2024-06-25 3:59PM EDT | 600.00 | 0.40 | 0.00 | 3.70 | 0.00 | - | - | 7 | 57.37% |
| CACC240719C00620000 | 2024-06-28 3:50PM EDT | 620.00 | 0.77 | 0.00 | 3.50 | 0.00 | - | 8 | 0 | 55.15% |
| CACC240719C00640000 | 2024-06-28 3:50PM EDT | 640.00 | 0.70 | 0.00 | 3.30 | 0.00 | - | 13 | 0 | 61.78% |
| CACC240719C00670000 | 2024-06-28 3:50PM EDT | 670.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 77.78% |
| CACC240719C00680000 | 2024-06-28 3:50PM EDT | 680.00 | 0.50 | 0.00 | 5.20 | 0.00 | - | 2 | 2 | 82.59% |
| CACC240719C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | - | 1 | 88.13% |
| CACC240719C00730000 | 2024-06-25 9:56AM EDT | 730.00 | 0.11 | 0.00 | 4.60 | 0.00 | - | - | 6 | 96.25% |
| CACC240719C00840000 | 2024-07-02 3:59PM EDT | 840.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 12 | 81.05% |
| CACC240719C00860000 | 2024-07-02 3:53PM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 76.95% |
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 | 229.54% |
| CACC240719P00280000 | 2024-06-25 9:57AM EDT | 280.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | - | 0 | 154.05% |
| CACC240719P00290000 | 2024-06-28 3:38PM EDT | 290.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 6 | 9 | 146.29% |
| CACC240719P00300000 | 2024-04-16 2:33PM EDT | 300.00 | 1.81 | 0.00 | 5.10 | 0.00 | - | 3 | 0 | 157.10% |
| CACC240719P00320000 | 2024-07-02 3:53PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 76.95% |
| CACC240719P00350000 | 2024-04-16 2:33PM EDT | 350.00 | 2.81 | 0.00 | 5.50 | 0.00 | - | 3 | 0 | 120.80% |
| CACC240719P00370000 | 2024-06-21 3:50PM EDT | 370.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 11 | 0 | 91.85% |
| CACC240719P00380000 | 2024-06-04 10:00AM EDT | 380.00 | 2.99 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 85.99% |
| CACC240719P00400000 | 2024-06-12 1:40PM EDT | 400.00 | 1.95 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 82.01% |
| CACC240719P00410000 | 2024-02-27 11:24AM EDT | 410.00 | 5.90 | 0.90 | 8.70 | 0.00 | - | 1 | 3 | 92.38% |
| CACC240719P00420000 | 2024-06-07 2:00PM EDT | 420.00 | 3.80 | 0.00 | 2.95 | 0.00 | - | 2 | 0 | 63.57% |
| CACC240719P00430000 | 2024-06-20 12:22PM EDT | 430.00 | 2.53 | 0.00 | 3.10 | 0.00 | - | 1 | 10 | 58.42% |
| CACC240719P00440000 | 2024-06-06 1:07PM EDT | 440.00 | 4.12 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 53.04% |
| CACC240719P00450000 | 2024-07-02 1:10PM EDT | 450.00 | 0.68 | 0.25 | 3.40 | 0.00 | - | 4 | 0 | 57.69% |
| CACC240719P00460000 | 2024-06-28 12:41PM EDT | 460.00 | 2.25 | 0.00 | 5.10 | 0.00 | - | 5 | 0 | 58.42% |
| CACC240719P00470000 | 2024-06-27 11:18AM EDT | 470.00 | 4.70 | 0.00 | 1.50 | 0.00 | - | 3 | 34 | 35.19% |
| CACC240719P00480000 | 2024-06-28 11:35AM EDT | 480.00 | 4.75 | 0.00 | 4.50 | 0.00 | - | 6 | 22 | 42.00% |
| CACC240719P00490000 | 2024-06-28 2:41PM EDT | 490.00 | 5.00 | 0.50 | 5.50 | 0.00 | - | 1 | 11 | 37.96% |
| CACC240719P00500000 | 2024-07-01 9:33AM EDT | 500.00 | 6.95 | 1.50 | 8.20 | 0.00 | - | 1 | 20 | 37.45% |
| CACC240719P00510000 | 2024-07-02 12:58PM EDT | 510.00 | 7.50 | 5.90 | 9.80 | 0.00 | - | 1 | 14 | 32.21% |
| CACC240719P00520000 | 2024-07-03 12:59PM EDT | 520.00 | 12.00 | 11.40 | 14.00 | -3.40 | -22.08% | 13 | 483 | 31.10% |
| CACC240719P00530000 | 2024-06-24 9:59AM EDT | 530.00 | 38.55 | 15.60 | 19.70 | 0.00 | - | 1 | 0 | 30.81% |
| CACC240719P00540000 | 2024-06-21 3:53PM EDT | 540.00 | 52.32 | 21.10 | 27.00 | 0.00 | - | 1 | 6 | 31.85% |
| CACC240719P00550000 | 2024-06-11 1:55PM EDT | 550.00 | 76.75 | 28.60 | 36.00 | 0.00 | - | 1 | 0 | 35.69% |
| CACC240719P00560000 | 2024-04-11 10:29AM EDT | 560.00 | 39.60 | 48.80 | 56.70 | 0.00 | - | 1 | 5 | 61.16% |
| CACC240719P00580000 | 2024-04-25 2:29PM EDT | 580.00 | 77.00 | 94.40 | 104.00 | 0.00 | - | 15 | 8 | 140.39% |
| CACC240719P00620000 | 2024-05-22 2:49PM EDT | 620.00 | 136.10 | 126.80 | 135.40 | 0.00 | - | 5 | 1 | 146.41% |
| CACC240719P00660000 | 2024-06-26 2:42PM EDT | 660.00 | 163.40 | 135.10 | 145.00 | 0.00 | - | 20 | 1 | 83.75% |
© 2024 Yahoo. All rights reserved.