AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621C00095000 | 2023-12-05 2:42PM EDT | 95.00 | 44.30 | 49.40 | 50.40 | 0.00 | - | 2 | 3 | 0.00% |
| AN240621C00100000 | 2024-02-29 4:33PM EDT | 100.00 | 51.38 | 65.00 | 69.50 | 0.00 | - | 1 | 3 | 115.72% |
| AN240621C00105000 | 2023-12-06 4:32PM EDT | 105.00 | 36.60 | 38.70 | 41.90 | 0.00 | - | 1 | 2 | 0.00% |
| AN240621C00110000 | 2023-12-07 11:29AM EDT | 110.00 | 33.00 | 34.40 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AN240621C00115000 | 2024-01-02 12:00PM EDT | 115.00 | 41.90 | 35.40 | 36.50 | 0.00 | - | 2 | 3 | 0.00% |
| AN240621C00120000 | 2024-03-11 11:39AM EDT | 120.00 | 32.20 | 34.10 | 38.90 | 0.00 | - | 1 | 12 | 0.00% |
| AN240621C00125000 | 2024-02-27 4:45PM EDT | 125.00 | 25.50 | 41.30 | 45.10 | 0.00 | - | 1 | 8 | 89.60% |
| AN240621C00130000 | 2024-05-03 9:56AM EDT | 130.00 | 38.06 | 34.00 | 38.00 | 0.00 | - | 1 | 20 | 77.10% |
| AN240621C00135000 | 2024-04-09 10:14AM EDT | 135.00 | 27.80 | 29.50 | 33.50 | 0.00 | - | 5 | 8 | 74.73% |
| AN240621C00140000 | 2024-05-15 2:40PM EDT | 140.00 | 31.04 | 24.10 | 28.10 | 0.00 | - | 1 | 17 | 60.43% |
| AN240621C00145000 | 2024-04-11 10:41AM EDT | 145.00 | 13.55 | 18.70 | 22.00 | 0.00 | - | 1 | 35 | 35.23% |
| AN240621C00150000 | 2024-05-17 10:48AM EDT | 150.00 | 22.22 | 16.30 | 18.00 | 0.00 | - | 10 | 59 | 41.46% |
| AN240621C00155000 | 2024-05-15 11:54AM EDT | 155.00 | 17.05 | 11.60 | 13.20 | 0.00 | - | 8 | 97 | 34.28% |
| AN240621C00160000 | 2024-05-23 2:37PM EDT | 160.00 | 9.50 | 8.00 | 9.60 | 0.00 | - | 3 | 248 | 34.60% |
| AN240621C00165000 | 2024-05-23 11:18AM EDT | 165.00 | 6.15 | 4.40 | 6.20 | 0.00 | - | 1 | 120 | 32.09% |
| AN240621C00170000 | 2024-05-29 1:04PM EDT | 170.00 | 1.83 | 2.35 | 3.20 | 0.00 | - | 5 | 100 | 27.77% |
| AN240621C00175000 | 2024-05-29 1:38PM EDT | 175.00 | 0.80 | 1.00 | 1.75 | 0.00 | - | 3 | 83 | 28.15% |
| AN240621C00180000 | 2024-05-28 3:30PM EDT | 180.00 | 1.23 | 0.45 | 0.70 | 0.00 | - | 5 | 90 | 26.44% |
| AN240621C00185000 | 2024-05-28 11:25AM EDT | 185.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 1 | 62 | 32.74% |
| AN240621C00190000 | 2024-05-20 1:27PM EDT | 190.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 89 | 39.28% |
| AN240621C00195000 | 2024-05-17 9:46AM EDT | 195.00 | 0.44 | 0.10 | 0.70 | 0.00 | - | 10 | 33 | 44.07% |
| AN240621C00200000 | 2024-05-09 12:18PM EDT | 200.00 | 0.26 | 0.05 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| AN240621C00210000 | 2024-04-26 11:08AM EDT | 210.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 63.87% |
| AN240621C00220000 | 2023-12-18 2:20PM EDT | 220.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 10 | 21 | 60.89% |
| AN240621C00230000 | 2023-09-19 9:55AM EDT | 230.00 | 3.30 | 1.30 | 2.00 | 0.00 | - | 1 | 5 | 91.75% |
| AN240621C00240000 | 2024-04-24 10:17AM EDT | 240.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 89.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621P00065000 | 2024-05-06 10:09AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| AN240621P00080000 | 2023-10-26 3:34PM EDT | 80.00 | 1.86 | 0.70 | 1.90 | 0.00 | - | - | 1 | 185.64% |
| AN240621P00085000 | 2024-04-10 12:14PM EDT | 85.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 119.34% |
| AN240621P00090000 | 2024-05-15 11:26AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 89.06% |
| AN240621P00095000 | 2024-05-15 11:26AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 520 | 50.00% |
| AN240621P00100000 | 2024-05-29 2:36PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 458 | 75.00% |
| AN240621P00105000 | 2024-01-18 2:41PM EDT | 105.00 | 2.15 | 1.00 | 1.70 | 0.00 | - | 1 | 875 | 126.47% |
| AN240621P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 25.00% |
| AN240621P00115000 | 2024-05-23 2:18PM EDT | 115.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 75.59% |
| AN240621P00120000 | 2024-04-23 1:35PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 25.00% |
| AN240621P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| AN240621P00130000 | 2024-05-09 2:47PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 72 | 57.72% |
| AN240621P00135000 | 2024-05-09 12:18PM EDT | 135.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 5 | 95 | 51.03% |
| AN240621P00140000 | 2024-04-30 9:33AM EDT | 140.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 50 | 202 | 50.51% |
| AN240621P00145000 | 2024-05-23 3:45PM EDT | 145.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 47 | 42.55% |
| AN240621P00150000 | 2024-05-29 11:49AM EDT | 150.00 | 0.67 | 0.35 | 0.55 | 0.00 | - | 22 | 101 | 31.79% |
| AN240621P00155000 | 2024-05-29 11:37AM EDT | 155.00 | 1.34 | 0.70 | 1.10 | 0.00 | - | 4 | 51 | 30.20% |
| AN240621P00160000 | 2024-05-29 12:32PM EDT | 160.00 | 2.95 | 1.60 | 2.25 | 0.00 | - | 11 | 68 | 29.81% |
| AN240621P00165000 | 2024-05-29 3:45PM EDT | 165.00 | 4.70 | 3.00 | 4.70 | 0.00 | - | 3 | 69 | 33.07% |
| AN240621P00170000 | 2024-05-29 11:10AM EDT | 170.00 | 6.55 | 5.90 | 6.70 | 0.00 | - | 6 | 117 | 28.77% |
| AN240621P00175000 | 2024-05-28 12:28PM EDT | 175.00 | 6.90 | 9.30 | 10.70 | 0.00 | - | 4 | 72 | 32.54% |
| AN240621P00180000 | 2024-05-06 1:20PM EDT | 180.00 | 14.38 | 13.60 | 16.40 | 0.00 | - | 1 | 1 | 46.30% |
| AN240621P00185000 | 2024-04-26 1:07PM EDT | 185.00 | 14.50 | 14.10 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
| AN240621P00220000 | 2023-11-16 3:31PM EDT | 220.00 | 90.00 | 70.00 | 74.50 | 0.00 | - | - | 0 | 210.66% |
© 2024 Yahoo. All rights reserved.