UK markets close in 7 hours 49 minutes

AutoNation, Inc. (AN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.85-0.25 (-0.16%)
At close: 04:00PM EDT
158.85 0.00 (0.00%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AN240419C000750002024-01-08 4:06PM EDT75.0069.5068.1072.800.00-110.00%
AN240419C000800002024-01-03 3:14PM EDT80.0066.4065.1069.800.00--10.00%
AN240419C000900002023-11-14 11:19AM EDT90.0052.9056.2059.100.00-120.00%
AN240419C001000002024-01-04 12:28PM EDT100.0045.8045.9050.500.00-110.00%
AN240419C001050002023-11-01 9:44AM EDT105.0029.500.000.000.00--10.00%
AN240419C001100002024-02-05 3:55PM EDT110.0036.3535.4038.400.00-180.00%
AN240419C001150002024-01-11 3:19PM EDT115.0030.1537.5041.300.00-140.00%
AN240419C001200002024-02-05 3:55PM EDT120.0027.4626.0029.200.00-180.00%
AN240419C001250002023-12-18 11:27AM EDT125.0029.2021.1021.800.00-430.00%
AN240419C001300002024-01-04 12:28PM EDT130.0020.7021.4022.200.00-250.00%
AN240419C001350002024-02-23 10:54AM EDT135.009.700.000.000.00-100.00%
AN240419C001400002024-03-15 12:11PM EDT140.0019.250.000.000.00-200.00%
AN240419C001450002024-03-15 11:45AM EDT145.0013.920.000.000.00-100.00%
AN240419C001500002024-03-18 9:57AM EDT150.0012.130.000.00+1.23+11.28%100.00%
AN240419C001550002024-03-18 10:17AM EDT155.009.700.000.00+1.40+16.87%300.00%
AN240419C001600002024-03-18 3:56PM EDT160.005.800.000.000.00-6100.78%
AN240419C001650002024-03-18 3:14PM EDT165.004.250.000.00+0.55+14.86%7203.13%
AN240419C001700002024-03-18 3:00PM EDT170.002.750.000.00+0.25+10.00%1706.25%
AN240419C001750002024-03-18 2:39PM EDT175.001.650.000.00+0.05+3.12%506.25%
AN240419C001800002024-03-18 1:45PM EDT180.001.000.000.00+0.25+33.33%5012.50%
AN240419C001850002024-03-11 1:33PM EDT185.000.440.000.000.00-25012.50%
AN240419C001900002024-01-02 11:34AM EDT190.001.800.452.200.00-134157.28%
AN240419C001950002024-01-02 11:36AM EDT195.001.400.200.750.00-128346.83%
AN240419C002000002023-09-28 9:49AM EDT200.003.600.951.100.00-1154.96%
AN240419C002100002023-11-28 4:34PM EDT210.000.350.401.850.00-11064.67%
AN240419C002200002023-11-27 11:51AM EDT220.000.350.150.900.00--162.06%
AN240419C002300002024-03-07 11:47AM EDT230.000.050.000.000.00-4025.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AN240419P000650002024-02-20 12:03PM EDT65.000.050.000.050.00-22107.81%
AN240419P000700002024-02-28 10:30AM EDT70.000.050.000.000.00-1050.00%
AN240419P000800002024-02-16 11:29AM EDT80.000.080.000.050.00-263384.38%
AN240419P000850002023-11-16 4:46PM EDT85.000.980.102.250.00-1826135.45%
AN240419P000900002024-02-13 11:03AM EDT90.000.200.000.100.00-550476.17%
AN240419P000950002024-02-08 12:29PM EDT95.000.350.000.500.00-102385.94%
AN240419P001000002024-02-28 4:32PM EDT100.000.200.000.000.00-1025.00%
AN240419P001050002024-02-27 10:59AM EDT105.000.530.000.000.00-10025.00%
AN240419P001100002024-03-18 10:53AM EDT110.000.050.000.00-0.06-54.55%725025.00%
AN240419P001150002024-03-13 9:30AM EDT115.000.370.000.000.00-2025.00%
AN240419P001200002024-03-18 11:11AM EDT120.000.120.000.00-0.03-20.00%3025.00%
AN240419P001250002024-03-13 3:56PM EDT125.000.350.000.000.00-51012.50%
AN240419P001300002024-03-18 2:52PM EDT130.000.250.000.00-0.40-61.54%2012.50%
AN240419P001350002024-03-18 1:25PM EDT135.000.450.000.00-0.52-53.61%6012.50%
AN240419P001400002024-03-18 11:17AM EDT140.000.850.000.00-0.50-37.04%1012.50%
AN240419P001450002024-03-18 3:52PM EDT145.001.450.000.00-0.34-18.99%506.25%
AN240419P001500002024-03-18 11:17AM EDT150.002.370.000.00-1.33-35.95%106.25%
AN240419P001550002024-03-18 9:35AM EDT155.004.090.000.00-1.41-25.64%101.56%
AN240419P001600002024-03-18 2:21PM EDT160.005.200.000.00-1.40-21.21%1300.00%
AN240419P001650002024-03-18 3:52PM EDT165.009.100.000.00-6.60-42.04%300.00%
AN240419P001700002024-03-15 3:54PM EDT170.0013.400.000.000.00-100.00%
AN240419P001750002024-03-15 3:54PM EDT175.0017.450.000.000.00-100.00%
AN240419P001800002023-10-23 3:58PM EDT180.0049.3745.0048.900.00-10179.07%
AN240419P001950002023-08-24 2:20PM EDT195.0040.8045.3047.400.00-11116.21%