AutoNation, Inc. (AN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719C00100000 | 2024-01-22 3:28PM EDT | 100.00 | 46.10 | 39.40 | 42.60 | 0.00 | - | - | 2 | 0.00% |
| AN240719C00125000 | 2024-01-08 1:07PM EDT | 125.00 | 28.40 | 27.80 | 28.60 | 0.00 | - | 1 | 2 | 0.00% |
| AN240719C00130000 | 2024-04-26 10:06AM EDT | 130.00 | 45.60 | 39.30 | 42.40 | 0.00 | - | 5 | 4 | 182.52% |
| AN240719C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 16.80 | 31.60 | 33.60 | 0.00 | - | 1 | 2 | 142.02% |
| AN240719C00140000 | 2024-06-25 1:02PM EDT | 140.00 | 16.30 | 0.00 | 0.00 | -12.30 | -43.01% | 8 | 17 | 0.00% |
| AN240719C00145000 | 2024-06-18 3:31PM EDT | 145.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AN240719C00150000 | 2024-06-25 3:21PM EDT | 150.00 | 8.33 | 0.00 | 0.00 | -4.91 | -37.08% | 12 | 41 | 0.00% |
| AN240719C00155000 | 2024-06-25 3:54PM EDT | 155.00 | 6.20 | 0.00 | 0.00 | -2.00 | -24.39% | 42 | 247 | 0.00% |
| AN240719C00160000 | 2024-06-25 3:48PM EDT | 160.00 | 3.70 | 0.00 | 0.00 | -2.47 | -40.03% | 78 | 348 | 3.13% |
| AN240719C00165000 | 2024-06-25 3:08PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | -2.01 | -47.74% | 9 | 190 | 6.25% |
| AN240719C00170000 | 2024-06-25 12:22PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | -1.10 | -52.38% | 19 | 86 | 6.25% |
| AN240719C00175000 | 2024-06-25 3:01PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | -0.59 | -56.19% | 2 | 81 | 12.50% |
| AN240719C00180000 | 2024-06-25 1:02PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | -0.25 | -50.00% | 1 | 67 | 12.50% |
| AN240719C00185000 | 2024-06-21 2:45PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 127 | 12.50% |
| AN240719C00190000 | 2024-06-21 11:32AM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| AN240719C00195000 | 2024-06-21 2:48PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| AN240719C00200000 | 2024-04-30 11:23AM EDT | 200.00 | 0.93 | 0.05 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| AN240719C00210000 | 2024-04-08 3:33PM EDT | 210.00 | 1.03 | 0.10 | 0.75 | 0.00 | - | 13 | 19 | 65.28% |
| AN240719C00220000 | 2024-03-19 9:56AM EDT | 220.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 73.14% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719P00080000 | 2024-01-17 1:29PM EDT | 80.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | - | 8 | 133.30% |
| AN240719P00090000 | 2024-04-19 9:32AM EDT | 90.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 3 | 11 | 137.89% |
| AN240719P00095000 | 2024-06-20 1:49PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| AN240719P00100000 | 2024-06-25 10:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 25.00% |
| AN240719P00105000 | 2024-03-15 9:46AM EDT | 105.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 89.40% |
| AN240719P00110000 | 2024-05-01 12:57PM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 70.22% |
| AN240719P00115000 | 2024-04-11 2:28PM EDT | 115.00 | 0.95 | 0.05 | 2.25 | 0.00 | - | 6 | 11 | 85.60% |
| AN240719P00120000 | 2024-05-29 10:07AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| AN240719P00125000 | 2024-04-05 3:57PM EDT | 125.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 20 | 54.93% |
| AN240719P00130000 | 2024-06-25 11:08AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | -2.55 | -91.07% | 10 | 29 | 12.50% |
| AN240719P00135000 | 2024-06-25 3:51PM EDT | 135.00 | 2.34 | 0.00 | 0.00 | +1.89 | +420.00% | 10 | 36 | 12.50% |
| AN240719P00140000 | 2024-06-25 1:47PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | +0.53 | +79.10% | 8 | 65 | 12.50% |
| AN240719P00145000 | 2024-06-25 1:57PM EDT | 145.00 | 2.20 | 0.00 | 0.00 | +0.90 | +69.23% | 4 | 66 | 6.25% |
| AN240719P00150000 | 2024-06-25 3:30PM EDT | 150.00 | 3.41 | 0.00 | 0.00 | +1.01 | +42.08% | 17 | 589 | 3.13% |
| AN240719P00155000 | 2024-06-25 2:45PM EDT | 155.00 | 6.00 | 0.00 | 0.00 | +2.71 | +82.37% | 98 | 1,423 | 0.20% |
| AN240719P00160000 | 2024-06-25 1:45PM EDT | 160.00 | 8.08 | 0.00 | 0.00 | +2.58 | +46.91% | 10 | 1,322 | 0.00% |
| AN240719P00165000 | 2024-06-24 3:21PM EDT | 165.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 27 | 102 | 0.00% |
| AN240719P00170000 | 2024-06-21 3:54PM EDT | 170.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 0.00% |
| AN240719P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AN240719P00180000 | 2024-05-23 9:54AM EDT | 180.00 | 14.00 | 18.00 | 22.20 | 0.00 | - | 1 | 2 | 0.00% |
| AN240719P00190000 | 2024-04-26 10:08AM EDT | 190.00 | 19.40 | 19.30 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.