AutoNation, Inc. (AN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00135000 | 2024-04-19 2:43PM EDT | 135.00 | 20.51 | 27.00 | 29.50 | 0.00 | - | 5 | 5 | 63.09% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 17.70 | 18.70 | 0.00 | - | 5 | 8 | 49.85% |
| AN240517C00150000 | 2024-04-29 10:52AM EDT | 150.00 | 20.23 | 13.20 | 14.00 | 0.00 | - | 1 | 140 | 42.55% |
| AN240517C00155000 | 2024-04-30 9:59AM EDT | 155.00 | 10.74 | 9.30 | 9.70 | -1.90 | -15.03% | 1 | 280 | 37.23% |
| AN240517C00160000 | 2024-04-30 12:03PM EDT | 160.00 | 5.80 | 6.00 | 6.30 | -2.94 | -33.64% | 13 | 298 | 35.33% |
| AN240517C00165000 | 2024-04-30 12:03PM EDT | 165.00 | 3.30 | 3.40 | 3.70 | -2.10 | -38.89% | 10 | 57 | 33.91% |
| AN240517C00170000 | 2024-04-30 11:39AM EDT | 170.00 | 1.85 | 1.65 | 1.90 | -1.35 | -42.19% | 20 | 62 | 32.52% |
| AN240517C00175000 | 2024-04-30 11:57AM EDT | 175.00 | 0.85 | 0.75 | 0.90 | -0.95 | -52.78% | 5 | 147 | 32.06% |
| AN240517C00180000 | 2024-04-29 11:43AM EDT | 180.00 | 1.20 | 0.30 | 0.40 | 0.00 | - | 7 | 35 | 32.08% |
| AN240517C00185000 | 2024-04-29 10:43AM EDT | 185.00 | 0.67 | 0.05 | 0.30 | 0.00 | - | 13 | 36 | 36.08% |
| AN240517C00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 20 | 22 | 43.07% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 14 | 61.74% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 68.60% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 76.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 71.48% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 57.03% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | - | 3 | 50.00% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 50.78% |
| AN240517P00135000 | 2024-04-30 10:24AM EDT | 135.00 | 0.15 | 0.15 | 0.45 | -0.05 | -25.00% | 1 | 30 | 53.32% |
| AN240517P00140000 | 2024-04-30 11:44AM EDT | 140.00 | 0.10 | 0.15 | 0.30 | -0.10 | -50.00% | 1 | 131 | 41.02% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.40 | 0.50 | -0.02 | -5.41% | 1 | 63 | 37.21% |
| AN240517P00150000 | 2024-04-29 3:49PM EDT | 150.00 | 0.64 | 0.80 | 0.95 | 0.00 | - | 39 | 134 | 34.67% |
| AN240517P00155000 | 2024-04-30 11:08AM EDT | 155.00 | 1.70 | 1.65 | 1.85 | +0.80 | +88.89% | 8 | 83 | 32.90% |
| AN240517P00160000 | 2024-04-30 11:41AM EDT | 160.00 | 3.30 | 3.10 | 3.40 | +1.05 | +46.67% | 14 | 85 | 31.34% |
| AN240517P00165000 | 2024-04-30 11:56AM EDT | 165.00 | 5.80 | 5.60 | 5.90 | +1.80 | +45.00% | 15 | 57 | 30.65% |
| AN240517P00170000 | 2024-04-30 10:53AM EDT | 170.00 | 8.70 | 8.10 | 9.40 | +2.00 | +29.85% | 1 | 18 | 31.18% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 12.90 | 13.80 | 0.00 | - | 61 | 12 | 34.77% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 17.50 | 18.10 | 0.00 | - | 11 | 5 | 32.84% |
© 2024 Yahoo. All rights reserved.