Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,831.80 -45.25 (-0.57%) Bitcoin USD
64,742.57 +3,054.16 (+4.95%) CMC Crypto 200
1,330.45 +17.82 (+1.38%)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240419C00200000 | 2023-12-01 12:42PM EDT | 200.00 | 269.40 | 331.00 | 341.00 | 0.00 | - | 1 | 8 | 1,181.74% |
| CACC240419C00210000 | 2023-12-01 11:14AM EDT | 210.00 | 254.90 | 321.00 | 331.00 | 0.00 | - | 1 | 4 | 1,128.81% |
| CACC240419C00320000 | 2023-09-05 9:37AM EDT | 320.00 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CACC240419C00330000 | 2024-02-01 10:33AM EDT | 330.00 | 267.40 | 219.00 | 229.00 | 0.00 | - | - | 1 | 945.09% |
| CACC240419C00350000 | 2024-02-02 12:41PM EDT | 350.00 | 237.80 | 199.00 | 209.00 | 0.00 | - | 1 | 1 | 859.50% |
| CACC240419C00360000 | 2024-02-01 10:33AM EDT | 360.00 | 237.60 | 190.00 | 199.00 | 0.00 | - | - | 1 | 826.86% |
| CACC240419C00370000 | 2023-11-14 10:55AM EDT | 370.00 | 79.80 | 153.10 | 162.90 | 0.00 | - | - | 7 | 0.00% |
| CACC240419C00400000 | 2024-01-16 10:32AM EDT | 400.00 | 128.40 | 166.70 | 175.00 | 0.00 | - | 3 | 15 | 893.85% |
| CACC240419C00450000 | 2024-02-02 12:41PM EDT | 450.00 | 140.90 | 102.00 | 112.00 | 0.00 | - | 1 | 2 | 517.16% |
| CACC240419C00460000 | 2024-04-18 10:04AM EDT | 460.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CACC240419C00470000 | 2024-01-25 3:11PM EDT | 470.00 | 93.50 | 84.80 | 92.00 | 0.00 | - | 11 | 11 | 459.35% |
| CACC240419C00480000 | 2024-04-05 3:30PM EDT | 480.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CACC240419C00490000 | 2024-03-26 10:33AM EDT | 490.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CACC240419C00500000 | 2023-12-20 11:50AM EDT | 500.00 | 59.40 | 58.00 | 66.00 | 0.00 | - | 1 | 1 | 382.20% |
| CACC240419C00520000 | 2024-04-16 10:52AM EDT | 520.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CACC240419C00530000 | 2024-04-16 10:51AM EDT | 530.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CACC240419C00540000 | 2024-04-18 2:39PM EDT | 540.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| CACC240419C00550000 | 2024-04-18 2:32PM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 113 | 74 | 12.50% |
| CACC240419C00560000 | 2024-04-17 9:58AM EDT | 560.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CACC240419C00570000 | 2024-04-17 9:58AM EDT | 570.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CACC240419C00580000 | 2024-04-12 12:50PM EDT | 580.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| CACC240419C00590000 | 2024-04-11 1:55PM EDT | 590.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| CACC240419C00600000 | 2024-04-15 3:56PM EDT | 600.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CACC240419C00610000 | 2024-04-12 1:26PM EDT | 610.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| CACC240419C00620000 | 2024-03-21 9:33AM EDT | 620.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CACC240419C00630000 | 2024-03-13 2:18PM EDT | 630.00 | 5.15 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 220.65% |
| CACC240419C00640000 | 2024-03-13 2:18PM EDT | 640.00 | 4.38 | 0.00 | 4.90 | 0.00 | - | 1 | 5 | 235.25% |
| CACC240419C00650000 | 2024-03-13 11:52AM EDT | 650.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 249.27% |
| CACC240419C00660000 | 2024-02-27 4:50PM EDT | 660.00 | 3.07 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 261.43% |
| CACC240419C00670000 | 2024-02-27 4:50PM EDT | 670.00 | 2.57 | 0.00 | 1.05 | 0.00 | - | 1 | 18 | 209.96% |
| CACC240419C00680000 | 2024-02-06 11:21AM EDT | 680.00 | 2.00 | 0.75 | 6.00 | 0.00 | - | 1 | 7 | 315.72% |
| CACC240419C00720000 | 2024-03-18 3:50PM EDT | 720.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 336.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240419P00200000 | 2023-11-20 11:19AM EDT | 200.00 | 0.35 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 1,051.66% |
| CACC240419P00210000 | 2023-11-28 3:46PM EDT | 210.00 | 0.35 | 0.00 | 10.00 | 0.00 | - | - | 1 | 1,149.32% |
| CACC240419P00220000 | 2023-11-20 11:44AM EDT | 220.00 | 0.55 | 0.00 | 5.20 | 0.00 | - | 1 | 3 | 962.11% |
| CACC240419P00240000 | 2023-12-01 12:22PM EDT | 240.00 | 0.50 | 0.00 | 5.40 | 0.00 | - | 1 | 1 | 883.40% |
| CACC240419P00250000 | 2023-10-20 9:56AM EDT | 250.00 | 3.80 | 0.60 | 6.60 | 0.00 | - | 1 | 1 | 892.87% |
| CACC240419P00260000 | 2023-11-27 4:58PM EDT | 260.00 | 1.35 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 915.23% |
| CACC240419P00280000 | 2023-10-26 1:45PM EDT | 280.00 | 8.50 | 0.85 | 5.60 | 0.00 | - | - | 0 | 758.50% |
| CACC240419P00290000 | 2023-09-07 10:00AM EDT | 290.00 | 3.60 | 2.80 | 11.90 | 0.00 | - | - | 1 | 874.46% |
| CACC240419P00300000 | 2024-04-10 12:53PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CACC240419P00310000 | 2023-12-14 10:56AM EDT | 310.00 | 3.03 | 0.00 | 6.00 | 0.00 | - | 3 | 2 | 645.41% |
| CACC240419P00320000 | 2023-12-14 10:50AM EDT | 320.00 | 3.23 | 0.00 | 6.10 | 0.00 | - | 5 | 14 | 615.58% |
| CACC240419P00330000 | 2023-12-06 2:49PM EDT | 330.00 | 7.35 | 0.00 | 6.60 | 0.00 | - | 1 | 2 | 594.34% |
| CACC240419P00340000 | 2023-12-22 3:25PM EDT | 340.00 | 2.40 | 0.00 | 6.50 | 0.00 | - | 1 | 2 | 561.72% |
| CACC240419P00350000 | 2024-01-08 12:36PM EDT | 350.00 | 3.00 | 0.00 | 5.60 | 0.00 | - | 1 | 17 | 514.94% |
| CACC240419P00360000 | 2024-01-04 10:30AM EDT | 360.00 | 3.30 | 0.00 | 5.70 | 0.00 | - | 1 | 2 | 488.38% |
| CACC240419P00370000 | 2024-03-20 2:53PM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CACC240419P00380000 | 2024-02-01 10:30AM EDT | 380.00 | 6.23 | 0.00 | 5.80 | 0.00 | - | 1 | 3 | 434.86% |
| CACC240419P00390000 | 2024-02-07 12:38PM EDT | 390.00 | 0.05 | 0.00 | 5.90 | 0.00 | - | 1 | 0 | 409.57% |
| CACC240419P00400000 | 2024-04-10 9:52AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| CACC240419P00410000 | 2024-04-01 12:19PM EDT | 410.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CACC240419P00420000 | 2024-04-11 9:36AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CACC240419P00430000 | 2024-03-28 3:50PM EDT | 430.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CACC240419P00440000 | 2023-10-24 10:10AM EDT | 440.00 | 57.35 | 37.10 | 39.40 | 0.00 | - | 1 | 0 | 763.28% |
| CACC240419P00450000 | 2024-02-01 11:26AM EDT | 450.00 | 2.76 | 0.05 | 7.40 | 0.00 | - | 1 | 5 | 273.46% |
| CACC240419P00460000 | 2023-12-06 11:37AM EDT | 460.00 | 36.78 | 11.40 | 17.70 | 0.00 | - | 1 | 5 | 407.18% |
| CACC240419P00470000 | 2024-04-08 3:55PM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CACC240419P00480000 | 2024-04-08 3:50PM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CACC240419P00490000 | 2024-04-08 3:50PM EDT | 490.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CACC240419P00500000 | 2024-04-08 3:50PM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CACC240419P00510000 | 2024-04-16 9:47AM EDT | 510.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CACC240419P00520000 | 2024-04-17 11:54AM EDT | 520.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| CACC240419P00530000 | 2024-04-17 3:50PM EDT | 530.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 6.25% |
| CACC240419P00540000 | 2024-04-18 3:59PM EDT | 540.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| CACC240419P00550000 | 2024-04-16 11:51AM EDT | 550.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 0.00% |
| CACC240419P00560000 | 2024-04-17 12:55PM EDT | 560.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CACC240419P00570000 | 2024-04-12 3:25PM EDT | 570.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CACC240419P00580000 | 2024-02-15 10:37AM EDT | 580.00 | 35.00 | 35.50 | 40.10 | 0.00 | - | 1 | 2 | 0.00% |
| CACC240419P00590000 | 2024-02-02 12:28PM EDT | 590.00 | 32.60 | 43.50 | 51.80 | 0.00 | - | 1 | 1 | 0.00% |
| CACC240419P00600000 | 2024-02-02 3:18PM EDT | 600.00 | 37.70 | 50.00 | 58.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.