Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,779.88 +149.06 (+0.25%) CMC Crypto 200
1,262.13 -21.70 (-1.69%)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 151.17% |
| CACC240719C00230000 | 2023-12-14 11:15AM EDT | 230.00 | 294.10 | 296.00 | 305.90 | 0.00 | - | - | 1 | 311.12% |
| CACC240719C00250000 | 2024-01-18 10:36AM EDT | 250.00 | 273.00 | 313.00 | 322.60 | 0.00 | - | 1 | 1 | 458.26% |
| CACC240719C00270000 | 2024-01-18 10:36AM EDT | 270.00 | 254.00 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 422.53% |
| 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 | 236.70% |
| CACC240719C00330000 | 2023-12-14 11:17AM EDT | 330.00 | 201.10 | 203.00 | 212.30 | 0.00 | - | - | 1 | 222.42% |
| 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 | 43.60 | 53.00 | 0.00 | - | 1 | 5 | 53.20% |
| CACC240719C00480000 | 2024-06-18 10:53AM EDT | 480.00 | 20.00 | 35.40 | 44.00 | 0.00 | - | 1 | 5 | 48.58% |
| CACC240719C00490000 | 2024-06-21 9:52AM EDT | 490.00 | 13.70 | 26.50 | 35.00 | 0.00 | - | 1 | 13 | 43.34% |
| CACC240719C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 9.60 | 20.70 | 27.70 | 0.00 | - | 1 | 14 | 41.14% |
| CACC240719C00510000 | 2024-06-26 9:30AM EDT | 510.00 | 6.30 | 14.40 | 21.00 | 0.00 | - | 1 | 6 | 38.82% |
| CACC240719C00520000 | 2024-06-27 9:30AM EDT | 520.00 | 5.70 | 9.20 | 15.00 | 0.00 | - | 1 | 17 | 36.30% |
| CACC240719C00530000 | 2024-06-27 9:30AM EDT | 530.00 | 3.40 | 5.60 | 12.00 | 0.00 | - | 1 | 20 | 38.28% |
| CACC240719C00540000 | 2024-06-27 9:30AM EDT | 540.00 | 2.45 | 1.65 | 7.70 | 0.00 | - | 1 | 9 | 35.61% |
| CACC240719C00550000 | 2024-06-27 9:30AM EDT | 550.00 | 1.60 | 1.20 | 6.80 | 0.00 | - | 1 | 11 | 39.46% |
| CACC240719C00560000 | 2024-05-20 12:18PM EDT | 560.00 | 5.00 | 0.00 | 4.50 | 0.00 | - | 2 | 100 | 38.37% |
| CACC240719C00620000 | 2024-06-28 3:50PM EDT | 620.00 | 0.77 | 0.00 | 4.70 | +0.47 | +156.67% | 8 | 1 | 54.70% |
| CACC240719C00640000 | 2024-06-28 3:50PM EDT | 640.00 | 0.70 | 0.00 | 6.40 | -16.10 | -95.83% | 13 | 100 | 66.15% |
| CACC240719C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | - | 1 | 80.64% |
| CACC240719C00840000 | 2024-06-24 9:30AM EDT | 840.00 | 0.15 | 0.10 | 4.50 | 0.00 | - | 1 | 10 | 114.23% |
| CACC240719C00860000 | 2024-06-28 3:26PM EDT | 860.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 13 | 78.91% |
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 | 203.81% |
| CACC240719P00290000 | 2024-06-28 3:38PM EDT | 290.00 | 0.10 | 0.00 | 2.90 | -6.90 | -98.57% | 6 | 9 | 131.81% |
| CACC240719P00300000 | 2024-04-16 2:33PM EDT | 300.00 | 1.81 | 0.00 | 5.10 | 0.00 | - | 3 | 0 | 138.92% |
| CACC240719P00320000 | 2024-02-21 11:35AM EDT | 320.00 | 2.50 | 0.60 | 6.00 | 0.00 | - | 2 | 2 | 131.67% |
| CACC240719P00350000 | 2024-04-16 2:33PM EDT | 350.00 | 2.81 | 0.00 | 5.50 | 0.00 | - | 3 | 0 | 106.35% |
| CACC240719P00370000 | 2024-06-21 3:50PM EDT | 370.00 | 0.50 | 0.00 | 5.30 | 0.00 | - | 11 | 29 | 92.82% |
| CACC240719P00380000 | 2024-06-04 10:00AM EDT | 380.00 | 2.99 | 0.00 | 5.30 | 0.00 | - | 1 | 3 | 86.69% |
| CACC240719P00400000 | 2024-06-12 1:40PM EDT | 400.00 | 1.95 | 0.00 | 4.90 | 0.00 | - | 1 | 14 | 73.36% |
| CACC240719P00410000 | 2024-02-27 11:24AM EDT | 410.00 | 5.90 | 1.75 | 8.60 | 0.00 | - | 1 | 3 | 82.41% |
| CACC240719P00420000 | 2024-06-07 2:00PM EDT | 420.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 62.21% |
| CACC240719P00430000 | 2024-06-20 12:22PM EDT | 430.00 | 2.53 | 0.00 | 5.10 | 0.00 | - | 1 | 10 | 56.84% |
| CACC240719P00440000 | 2024-06-06 1:07PM EDT | 440.00 | 4.12 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 57.70% |
| CACC240719P00450000 | 2024-06-28 11:38AM EDT | 450.00 | 1.80 | 0.65 | 2.15 | -0.89 | -33.09% | 2 | 12 | 43.55% |
| CACC240719P00460000 | 2024-06-28 12:41PM EDT | 460.00 | 2.25 | 0.00 | 4.60 | -4.85 | -68.31% | 5 | 10 | 48.17% |
| CACC240719P00470000 | 2024-06-27 11:18AM EDT | 470.00 | 4.70 | 0.90 | 5.30 | 0.00 | - | 3 | 34 | 44.14% |
| CACC240719P00480000 | 2024-06-28 11:35AM EDT | 480.00 | 4.75 | 1.85 | 5.00 | -6.52 | -57.85% | 6 | 20 | 36.63% |
| CACC240719P00490000 | 2024-06-28 2:41PM EDT | 490.00 | 5.00 | 3.20 | 7.90 | -14.72 | -74.65% | 1 | 11 | 37.43% |
| CACC240719P00500000 | 2024-06-26 11:22AM EDT | 500.00 | 9.90 | 5.50 | 12.00 | -9.04 | -47.73% | 1 | 19 | 38.89% |
| CACC240719P00510000 | 2024-06-28 3:43PM EDT | 510.00 | 10.70 | 8.20 | 14.20 | -34.30 | -76.22% | 2 | 12 | 34.36% |
| CACC240719P00520000 | 2024-06-28 3:33PM EDT | 520.00 | 18.00 | 15.20 | 20.00 | -8.19 | -31.27% | 16 | 494 | 35.64% |
| CACC240719P00530000 | 2024-06-24 9:59AM EDT | 530.00 | 38.55 | 19.60 | 25.30 | 0.00 | - | 1 | 9 | 33.89% |
| CACC240719P00540000 | 2024-06-21 3:53PM EDT | 540.00 | 52.32 | 24.40 | 34.00 | 0.00 | - | 1 | 6 | 37.94% |
| CACC240719P00550000 | 2024-06-11 1:55PM EDT | 550.00 | 76.75 | 32.80 | 42.00 | 0.00 | - | 1 | 9 | 39.15% |
| CACC240719P00560000 | 2024-04-11 10:29AM EDT | 560.00 | 39.60 | 48.80 | 56.70 | 0.00 | - | 1 | 5 | 56.85% |
| CACC240719P00580000 | 2024-04-25 2:29PM EDT | 580.00 | 77.00 | 94.40 | 104.00 | 0.00 | - | 15 | 8 | 120.00% |
| CACC240719P00620000 | 2024-05-22 2:49PM EDT | 620.00 | 136.10 | 126.80 | 135.40 | 0.00 | - | 5 | 1 | 124.21% |
| CACC240719P00660000 | 2024-06-26 2:42PM EDT | 660.00 | 163.40 | 141.00 | 151.00 | 0.00 | - | 20 | 1 | 54.03% |
© 2024 Yahoo. All rights reserved.