AutoNation, Inc. (AN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AN240517C00150000 | 2024-05-01 3:56PM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AN240517C00155000 | 2024-05-03 12:52PM EDT | 155.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AN240517C00160000 | 2024-05-03 2:12PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AN240517C00165000 | 2024-05-03 9:56AM EDT | 165.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AN240517C00170000 | 2024-05-03 12:37PM EDT | 170.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AN240517C00175000 | 2024-05-03 12:37PM EDT | 175.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AN240517C00180000 | 2024-05-03 10:31AM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AN240517C00185000 | 2024-04-30 1:39PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AN240517C00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN240517P00135000 | 2024-05-02 11:43AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AN240517P00140000 | 2024-04-30 1:44PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN240517P00150000 | 2024-05-02 2:23PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AN240517P00155000 | 2024-05-03 3:46PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AN240517P00160000 | 2024-05-03 1:27PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AN240517P00165000 | 2024-05-03 10:58AM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AN240517P00170000 | 2024-05-01 2:28PM EDT | 170.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.