Sonic Automotive, Inc. (SAH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
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 | 2024-04-25 2:25PM EDT | 50.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SAH240517C00055000 | 2024-04-25 2:46PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SAH240517C00060000 | 2024-03-07 11:13AM EDT | 60.00 | 1.45 | 0.05 | 3.60 | 0.00 | - | 1 | 10 | 56.40% |
| SAH240517C00065000 | 2024-04-25 10:52AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAH240517C00075000 | 2024-02-06 10:30AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SAH240517C00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
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 | 271.00% |
| SAH240517P00035000 | 2024-02-01 10:30AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 8 | 220.12% |
| SAH240517P00040000 | 2024-04-22 10:55AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SAH240517P00045000 | 2024-04-19 3:00PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SAH240517P00050000 | 2024-04-23 3:39PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SAH240517P00055000 | 2024-04-25 12:50PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SAH240517P00060000 | 2024-04-16 1:36PM EDT | 60.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAH240517P00070000 | 2023-11-14 4:56PM EDT | 70.00 | 16.60 | 13.80 | 16.70 | 0.00 | - | - | 10 | 106.01% |
© 2024 Yahoo. All rights reserved.