AutoNation, Inc. (AN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00155000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 11.30 | 10.50 | 11.50 | +2.10 | +22.83% | 40 | 330 | 41.31% |
| AN240621C00155000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 21.25 | 13.30 | 14.50 | 0.00 | - | 4 | 89 | 36.91% |
| AN240719C00155000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 22.90 | 15.90 | 17.60 | 0.00 | - | 5 | 239 | 40.89% |
| AN241018C00155000 | 2024-03-01 3:12PM EDT | 2024-10-18 | 17.29 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 46.15% |
| AN250117C00155000 | 2024-04-26 10:51AM EDT | 2025-01-17 | 36.90 | 25.00 | 29.00 | 0.00 | - | 1 | 30 | 44.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00155000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.60 | 0.60 | 1.45 | -0.75 | -55.56% | 6 | 78 | 42.92% |
| AN240621P00155000 | 2024-05-02 10:29AM EDT | 2024-06-21 | 4.00 | 2.35 | 2.70 | 0.00 | - | 1 | 27 | 28.71% |
| AN240719P00155000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 4.31 | 4.00 | 4.40 | -0.79 | -15.49% | 1 | 42 | 29.54% |
| AN241018P00155000 | 2024-05-01 3:24PM EDT | 2024-10-18 | 8.50 | 7.80 | 8.10 | 0.00 | - | 1 | 12 | 29.18% |
| AN250117P00155000 | 2024-03-15 11:22AM EDT | 2025-01-17 | 17.00 | 16.70 | 17.30 | 0.00 | - | 1 | 38 | 41.31% |
© 2024 Yahoo. All rights reserved.