AutoNation, Inc. (AN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 5 | 0.00% |
| AN240517C00145000 | 2024-04-19 9:56AM EDT | 145.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AN240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| AN240517C00155000 | 2024-04-23 2:41PM EDT | 155.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 31 | 296 | 0.00% |
| AN240517C00160000 | 2024-04-23 3:50PM EDT | 160.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 71 | 298 | 1.56% |
| AN240517C00165000 | 2024-04-23 3:16PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 3.13% |
| AN240517C00170000 | 2024-04-23 3:13PM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| AN240517C00175000 | 2024-04-23 3:28PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| AN240517C00180000 | 2024-04-17 3:48PM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| AN240517C00185000 | 2024-04-15 1:36PM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| AN240517C00190000 | 2024-04-22 11:45AM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AN240517C00200000 | 2024-03-27 3:39PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AN240517P00130000 | 2024-04-18 12:35PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| AN240517P00135000 | 2024-04-23 9:59AM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| AN240517P00140000 | 2024-04-23 2:36PM EDT | 140.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| AN240517P00145000 | 2024-04-23 9:37AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| AN240517P00150000 | 2024-04-23 1:12PM EDT | 150.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| AN240517P00155000 | 2024-04-23 3:16PM EDT | 155.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| AN240517P00160000 | 2024-04-23 3:16PM EDT | 160.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| AN240517P00165000 | 2024-04-23 10:05AM EDT | 165.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AN240517P00170000 | 2024-04-19 12:37PM EDT | 170.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AN240517P00175000 | 2024-03-21 3:45PM EDT | 175.00 | 13.60 | 21.00 | 22.30 | 0.00 | - | - | 4 | 66.92% |
© 2024 Yahoo. All rights reserved.