Sonic Automotive, Inc. (SAH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH240517C00040000 | 2024-03-20 3:18PM EDT | 40.00 | 14.00 | 6.50 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| SAH240517C00045000 | 2024-03-11 10:33AM EDT | 45.00 | 10.69 | 6.20 | 8.40 | 0.00 | - | 1 | 8 | 0.00% |
| SAH240517C00050000 | 2024-05-01 1:25PM EDT | 50.00 | 6.10 | 5.40 | 8.20 | 0.00 | - | 16 | 79 | 97.46% |
| SAH240517C00055000 | 2024-05-06 3:50PM EDT | 55.00 | 3.27 | 2.55 | 3.30 | 0.00 | - | 1 | 48 | 53.71% |
| SAH240517C00060000 | 2024-04-26 10:41AM EDT | 60.00 | 4.90 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 46.73% |
| SAH240517C00065000 | 2024-04-29 3:43PM EDT | 65.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 63.48% |
| SAH240517C00070000 | 2024-04-29 2:26PM EDT | 70.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 20 | 4 | 89.45% |
| SAH240517C00075000 | 2024-04-26 12:39PM EDT | 75.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 81.64% |
| SAH240517C00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 96.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH240517P00030000 | 2023-12-13 12:06PM EDT | 30.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 405.37% |
| SAH240517P00035000 | 2024-02-01 10:30AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 8 | 330.08% |
| SAH240517P00040000 | 2024-05-02 12:38PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 91 | 102.34% |
| SAH240517P00045000 | 2024-05-06 11:31AM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 39 | 77.34% |
| SAH240517P00050000 | 2024-05-02 2:06PM EDT | 50.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 42 | 60.94% |
| SAH240517P00055000 | 2024-05-07 10:11AM EDT | 55.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 9 | 39 | 47.07% |
| SAH240517P00060000 | 2024-04-30 11:15AM EDT | 60.00 | 3.00 | 2.45 | 3.50 | 0.00 | - | 74 | 42 | 46.09% |
| SAH240517P00065000 | 2024-04-30 11:20AM EDT | 65.00 | 7.00 | 5.80 | 9.80 | 0.00 | - | 10 | 0 | 123.78% |
| SAH240517P00070000 | 2023-11-14 4:56PM EDT | 70.00 | 16.60 | 13.80 | 16.70 | 0.00 | - | - | 10 | 170.51% |
© 2024 Yahoo. All rights reserved.