AutoNation, Inc. (AN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 2024-05-17 | 15.00 | 18.50 | 23.00 | 0.00 | - | 5 | 8 | 50.24% |
| AN240621C00145000 | 2024-04-11 10:41AM EDT | 2024-06-21 | 13.55 | 20.30 | 23.10 | 0.00 | - | 1 | 35 | 44.26% |
| AN240719C00145000 | 2024-04-03 3:02PM EDT | 2024-07-19 | 22.00 | 22.70 | 24.30 | 0.00 | - | 1 | 13 | 40.85% |
| AN241018C00145000 | 2024-02-23 11:10AM EDT | 2024-10-18 | 15.11 | 28.70 | 29.70 | 0.00 | - | 2 | 2 | 42.78% |
| AN250117C00145000 | 2024-04-04 10:06AM EDT | 2025-01-17 | 30.80 | 31.60 | 34.40 | 0.00 | - | 1 | 11 | 44.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 2024-05-17 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 54.00% |
| AN240621P00145000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.95 | 0.85 | 1.10 | -0.50 | -34.48% | 10 | 46 | 31.35% |
| AN240719P00145000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 2.55 | 1.85 | 2.10 | 0.00 | - | 2 | 49 | 30.95% |
| AN241018P00145000 | 2024-04-12 10:52AM EDT | 2024-10-18 | 9.80 | 3.50 | 5.10 | 0.00 | - | 2 | 22 | 30.51% |
| AN250117P00145000 | 2024-04-15 12:27PM EDT | 2025-01-17 | 12.60 | 7.90 | 8.20 | 0.00 | - | 1 | 22 | 31.57% |
© 2024 Yahoo. All rights reserved.