U.S. markets closed

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
421.57+0.60 (+0.14%)
At close: 4:00PM EDT

421.57 0.00 (0.00%)
After hours: 4:22PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CACC210521C003500002021-04-28 10:27AM EDT350.0049.2967.1077.000.00-5067.77%
CACC210521C003600002021-03-31 2:52PM EDT360.0029.7035.3041.300.00-210.00%
CACC210521C003700002021-04-28 10:27AM EDT370.0033.3549.6056.500.00-52064.40%
CACC210521C003800002021-05-05 2:19PM EDT380.0044.7039.7046.900.00-21356.54%
CACC210521C003900002021-04-30 10:08AM EDT390.0020.9028.9037.500.00-5472.38%
CACC210521C004000002021-05-06 10:53AM EDT400.0024.5921.8028.700.00-11,46664.33%
CACC210521C004100002021-05-10 2:56PM EDT410.0019.9014.6017.900.00-21145.51%
CACC210521C004200002021-05-05 1:19PM EDT420.009.208.1010.90-6.45-41.21%10640.63%
CACC210521C004300002021-05-14 11:30AM EDT430.003.503.605.70-5.80-62.37%4237.04%
CACC210521C004400002021-05-03 10:23AM EDT440.002.800.902.800.00-1236.29%
CACC210521C004500002021-05-07 10:30AM EDT450.001.250.003.400.00-1250.31%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CACC210521P002500002021-04-28 10:53AM EDT250.000.250.004.300.00--2214.89%
CACC210521P002700002021-05-05 2:49PM EDT270.000.650.004.300.00-16187.77%
CACC210521P002800002021-04-30 10:25AM EDT280.000.200.004.300.00-105174.85%
CACC210521P002900002021-04-06 11:02AM EDT290.005.100.0010.000.00-56199.41%
CACC210521P003000002021-05-03 3:54PM EDT300.000.200.004.300.00-13150.15%
CACC210521P003100002021-05-07 1:29PM EDT310.004.550.004.300.00-3773138.23%
CACC210521P003200002021-05-07 1:29PM EDT320.000.520.004.300.00-37126.61%
CACC210521P003300002021-05-04 2:30PM EDT330.000.900.004.300.00-1032115.21%
CACC210521P003400002021-04-29 3:59PM EDT340.003.000.004.300.00-1075104.00%
CACC210521P003500002021-05-07 3:43PM EDT350.000.320.004.300.00-343692.97%
CACC210521P003600002021-05-03 9:52AM EDT360.003.200.003.300.00-1276.64%
CACC210521P003700002021-04-30 1:14PM EDT370.004.660.004.600.00-102172.50%
CACC210521P003800002021-05-06 2:01PM EDT380.001.850.005.000.00-23363.04%
CACC210521P003900002021-04-21 3:56PM EDT390.0026.000.003.800.00-3460.16%
CACC210521P004000002021-05-05 10:58AM EDT400.002.101.203.40-1.35-39.13%4245.25%
CACC210521P004100002021-05-10 10:00AM EDT410.004.302.905.20-2.50-36.76%3140.45%
CACC210521P004200002021-05-10 10:25AM EDT420.008.006.108.90-2.00-20.00%3138.89%
CACC210521P004400002021-04-22 9:32AM EDT440.0066.5015.5022.500.00--042.84%
CACC210521P004600002021-04-22 9:32AM EDT460.0086.0033.9042.000.00--061.24%