CACC - Credit Acceptance Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CACC190920C003600002019-08-01 10:24AM EDT360.00125.0092.1097.000.00-10953.56%
CACC190920C003700002019-08-02 10:16AM EDT370.00101.8082.5087.500.00-1151.29%
CACC190920C004500002019-08-05 10:38AM EDT450.0020.4015.2017.800.00--132.61%
CACC190920C004600002019-08-22 1:51PM EDT460.0016.8010.1012.800.00-7831.86%
CACC190920C004700002019-08-05 1:37PM EDT470.0012.666.708.200.00--129.86%
CACC190920C004800002019-08-21 10:45AM EDT480.007.303.305.000.00-2428.60%
CACC190920C004900002019-08-23 2:50PM EDT490.002.501.903.00-1.20-32.43%91128.10%
CACC190920C005000002019-08-23 12:11PM EDT500.002.081.051.75-1.42-40.57%2327.88%
CACC190920C005100002019-08-19 12:08AM EDT510.002.910.350.950.00--627.55%
CACC190920C005200002019-08-22 2:45PM EDT520.000.700.254.900.00-1011047.71%
CACC190920C005500002019-07-26 3:37PM EDT550.004.670.005.000.00-14760.15%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CACC190920P003600002019-08-06 3:34PM EDT360.001.200.000.000.00-11012.50%
CACC190920P003700002019-08-15 3:55PM EDT370.001.400.900.000.00-13712.50%
CACC190920P003800002019-08-23 3:50PM EDT380.001.380.001.65+0.10+7.81%69443.76%
CACC190920P003900002019-08-19 2:15PM EDT390.001.071.505.000.00-202653.22%
CACC190920P004000002019-08-21 2:25PM EDT400.002.082.053.800.00-69242.73%
CACC190920P004100002019-08-21 12:09PM EDT410.002.202.504.400.00-31738.75%
CACC190920P004200002019-08-23 3:50PM EDT420.004.533.805.70+2.03+81.20%44236.22%
CACC190920P004300002019-08-21 2:25PM EDT430.005.045.907.200.00-41233.14%
CACC190920P004400002019-08-23 3:11PM EDT440.009.008.0010.20+3.20+55.17%51432.15%
CACC190920P004500002019-08-23 1:38PM EDT450.0011.0511.6014.30+1.05+10.50%156631.57%
CACC190920P004600002019-08-22 1:42PM EDT460.0012.1015.9019.200.00-2430.62%
CACC190920P004700002019-08-23 2:47PM EDT470.0023.4021.2024.90+10.72+84.54%8129.17%
CACC190920P004800002019-07-29 9:45AM EDT480.0015.7628.7032.900.00--130.80%
CACC190920P005000002019-08-05 10:38AM EDT500.0049.4045.1050.000.00--032.60%
CACC190920P006000002019-07-24 9:52AM EDT600.00113.50134.50137.500.00--00.00%