AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00135000 | 2024-04-19 2:43PM EDT | 135.00 | 20.51 | 26.60 | 29.60 | 0.00 | - | 5 | 5 | 57.32% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 16.90 | 20.00 | 0.00 | - | 5 | 8 | 50.54% |
| AN240517C00150000 | 2024-05-06 9:32AM EDT | 150.00 | 16.70 | 12.80 | 13.70 | 0.00 | - | 3 | 126 | 44.04% |
| AN240517C00155000 | 2024-05-03 12:52PM EDT | 155.00 | 11.30 | 8.40 | 8.90 | 0.00 | - | 40 | 290 | 34.18% |
| AN240517C00160000 | 2024-05-07 10:19AM EDT | 160.00 | 10.20 | 4.50 | 4.80 | 0.00 | - | 1 | 312 | 28.96% |
| AN240517C00165000 | 2024-05-07 11:20AM EDT | 165.00 | 5.20 | 1.90 | 2.05 | 0.00 | - | 2 | 84 | 27.27% |
| AN240517C00170000 | 2024-05-08 10:32AM EDT | 170.00 | 0.65 | 0.55 | 0.75 | -0.44 | -40.37% | 10 | 129 | 27.86% |
| AN240517C00175000 | 2024-05-08 10:38AM EDT | 175.00 | 0.18 | 0.10 | 0.20 | -0.17 | -48.57% | 11 | 145 | 27.69% |
| AN240517C00180000 | 2024-05-08 11:13AM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 31 | 33.99% |
| AN240517C00185000 | 2024-05-07 9:47AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 58.50% |
| AN240517C00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 57.42% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 47.07% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 71.97% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 101.95% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 80.47% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 77.34% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | - | 3 | 67.97% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 58.98% |
| AN240517P00135000 | 2024-05-06 12:54PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 50.20% |
| AN240517P00140000 | 2024-05-07 10:00AM EDT | 140.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 121 | 46.09% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 56.98% |
| AN240517P00150000 | 2024-05-06 9:44AM EDT | 150.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 141 | 33.30% |
| AN240517P00155000 | 2024-05-06 10:32AM EDT | 155.00 | 0.35 | 0.50 | 0.65 | 0.00 | - | 5 | 82 | 30.08% |
| AN240517P00160000 | 2024-05-07 3:43PM EDT | 160.00 | 1.11 | 1.50 | 1.65 | 0.00 | - | 1 | 75 | 27.17% |
| AN240517P00165000 | 2024-05-06 2:57PM EDT | 165.00 | 2.55 | 3.70 | 4.10 | 0.00 | - | 25 | 82 | 27.52% |
| AN240517P00170000 | 2024-05-06 2:10PM EDT | 170.00 | 4.90 | 7.30 | 7.90 | 0.00 | - | 4 | 15 | 29.57% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 11.70 | 13.10 | 0.00 | - | 61 | 12 | 44.09% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 15.40 | 18.70 | 0.00 | - | 11 | 5 | 63.70% |
© 2024 Yahoo. All rights reserved.