AutoNation, Inc. (AN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240816C00135000 | 2024-06-25 1:02PM EDT | 135.00 | 22.60 | 23.40 | 24.20 | 0.00 | - | - | 38 | 48.89% |
| AN240816C00150000 | 2024-06-25 1:02PM EDT | 150.00 | 11.50 | 12.00 | 12.50 | 0.00 | - | - | 9 | 41.68% |
| AN240816C00155000 | 2024-07-03 12:51PM EDT | 155.00 | 11.20 | 9.00 | 9.50 | 0.00 | - | 4 | 15 | 40.44% |
| AN240816C00160000 | 2024-07-05 2:10PM EDT | 160.00 | 6.60 | 6.50 | 6.90 | -2.94 | -30.82% | 4 | 29 | 38.99% |
| AN240816C00165000 | 2024-07-05 2:53PM EDT | 165.00 | 4.60 | 4.50 | 4.90 | -1.90 | -29.23% | 2 | 19 | 38.20% |
| AN240816C00170000 | 2024-07-05 2:40PM EDT | 170.00 | 3.10 | 3.00 | 3.40 | -1.30 | -29.55% | 2 | 19 | 37.75% |
| AN240816C00175000 | 2024-07-05 12:04PM EDT | 175.00 | 2.16 | 1.95 | 2.25 | -1.84 | -46.00% | 1 | 16 | 37.13% |
| AN240816C00180000 | 2024-07-05 9:31AM EDT | 180.00 | 1.55 | 1.20 | 1.50 | -0.85 | -35.42% | 4 | 34 | 37.11% |
| AN240816C00195000 | 2024-06-25 10:54AM EDT | 195.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | - | 1 | 41.19% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240816P00130000 | 2024-06-24 11:17AM EDT | 130.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | - | 2 | 42.09% |
| AN240816P00135000 | 2024-07-05 2:39PM EDT | 135.00 | 1.30 | 1.25 | 1.40 | +0.25 | +23.81% | 1 | 1 | 39.94% |
| AN240816P00140000 | 2024-07-05 11:56AM EDT | 140.00 | 2.00 | 1.85 | 2.25 | +0.70 | +53.85% | 51 | 3 | 39.28% |
| AN240816P00145000 | 2024-07-02 2:00PM EDT | 145.00 | 2.20 | 2.95 | 3.30 | 0.00 | - | 1 | 24 | 37.77% |
| AN240816P00150000 | 2024-07-05 12:32PM EDT | 150.00 | 4.70 | 4.40 | 4.80 | +1.10 | +30.56% | 7 | 190 | 36.66% |
| AN240816P00155000 | 2024-07-05 2:04PM EDT | 155.00 | 6.60 | 6.40 | 6.80 | +1.87 | +39.53% | 6 | 64 | 35.73% |
| AN240816P00160000 | 2024-07-03 11:56AM EDT | 160.00 | 7.80 | 8.90 | 9.30 | 0.00 | - | 8 | 61 | 34.78% |
| AN240816P00165000 | 2024-07-03 12:38PM EDT | 165.00 | 10.60 | 11.80 | 12.30 | 0.00 | - | 5 | 40 | 33.74% |
| AN240816P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 17.09 | 19.30 | 20.80 | 0.00 | - | 1 | 1 | 38.73% |
| AN240816P00180000 | 2024-06-25 1:02PM EDT | 180.00 | 25.80 | 23.40 | 25.50 | 0.00 | - | - | 18 | 42.25% |
© 2024 Yahoo. All rights reserved.