AutoNation, Inc. (AN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00170000 | 2024-05-03 12:37PM EDT | 2024-05-17 | 1.84 | 1.65 | 1.85 | +0.40 | +27.78% | 11 | 100 | 29.98% |
| AN240621C00170000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 4.88 | 4.90 | 5.20 | +0.45 | +10.16% | 12 | 76 | 30.37% |
| AN240719C00170000 | 2024-04-30 3:23PM EDT | 2024-07-19 | 7.38 | 7.30 | 7.70 | 0.00 | - | 2 | 61 | 32.56% |
| AN241018C00170000 | 2024-05-03 12:09PM EDT | 2024-10-18 | 14.30 | 13.40 | 13.80 | +1.00 | +7.52% | 1 | 6 | 35.67% |
| AN250117C00170000 | 2024-04-26 2:55PM EDT | 2025-01-17 | 25.05 | 18.60 | 19.20 | 0.00 | - | 3 | 11 | 38.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00170000 | 2024-05-01 2:28PM EDT | 2024-05-17 | 8.10 | 5.60 | 6.90 | 0.00 | - | 6 | 12 | 32.03% |
| AN240621P00170000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 8.90 | 8.50 | 9.10 | -1.80 | -16.82% | 2 | 121 | 26.43% |
| AN240719P00170000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 10.30 | 10.30 | 10.80 | -3.30 | -24.26% | 2 | 10 | 26.79% |
| AN241018P00170000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 14.50 | 14.40 | 14.90 | +14.50 | - | 1 | 8 | 27.34% |
© 2024 Yahoo. All rights reserved.