AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM 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 | 23.30 | 25.20 | 0.00 | - | 5 | 5 | 53.44% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 14.70 | 15.70 | +0.69 | +4.82% | 5 | 11 | 48.62% |
| AN240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 10.50 | 11.10 | 11.90 | 0.00 | - | 1 | 121 | 46.25% |
| AN240517C00155000 | 2024-04-24 3:33PM EDT | 155.00 | 9.10 | 8.20 | 8.70 | 0.00 | - | 12 | 288 | 44.93% |
| AN240517C00160000 | 2024-04-24 1:34PM EDT | 160.00 | 5.84 | 5.60 | 5.90 | -0.36 | -5.81% | 1 | 298 | 42.76% |
| AN240517C00165000 | 2024-04-24 10:58AM EDT | 165.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 12 | 73 | 42.05% |
| AN240517C00170000 | 2024-04-25 11:41AM EDT | 170.00 | 2.20 | 2.25 | 2.50 | -0.35 | -13.73% | 3 | 52 | 41.87% |
| AN240517C00175000 | 2024-04-25 9:32AM EDT | 175.00 | 1.35 | 1.30 | 1.50 | -0.30 | -18.18% | 1 | 50 | 41.38% |
| AN240517C00180000 | 2024-04-24 3:54PM EDT | 180.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 22 | 24 | 41.53% |
| AN240517C00185000 | 2024-04-25 11:23AM EDT | 185.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 1 | 20 | 41.28% |
| AN240517C00190000 | 2024-04-22 11:45AM EDT | 190.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 50.98% |
| AN240517C00200000 | 2024-03-27 3:39PM EDT | 200.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.78% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 63.57% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | - | 3 | 56.35% |
| AN240517P00130000 | 2024-04-25 11:03AM EDT | 130.00 | 0.45 | 0.40 | 0.50 | +0.09 | +25.00% | 16 | 58 | 50.93% |
| AN240517P00135000 | 2024-04-25 9:55AM EDT | 135.00 | 0.92 | 0.65 | 0.75 | +0.27 | +41.54% | 1 | 31 | 47.49% |
| AN240517P00140000 | 2024-04-25 10:12AM EDT | 140.00 | 1.35 | 1.15 | 1.25 | +0.35 | +35.00% | 31 | 74 | 45.51% |
| AN240517P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 2.02 | 1.85 | 2.05 | +0.32 | +18.82% | 2 | 101 | 43.82% |
| AN240517P00150000 | 2024-04-25 11:40AM EDT | 150.00 | 3.30 | 3.10 | 3.30 | -0.57 | -14.73% | 35 | 51 | 42.63% |
| AN240517P00155000 | 2024-04-24 2:48PM EDT | 155.00 | 4.50 | 4.70 | 5.10 | 0.00 | - | 2 | 77 | 41.70% |
| AN240517P00160000 | 2024-04-24 11:20AM EDT | 160.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 2 | 63 | 40.87% |
| AN240517P00165000 | 2024-04-24 10:55AM EDT | 165.00 | 9.40 | 10.20 | 10.60 | 0.00 | - | 4 | 47 | 40.72% |
| AN240517P00170000 | 2024-04-19 12:37PM EDT | 170.00 | 18.05 | 13.60 | 14.40 | 0.00 | - | 1 | 10 | 41.87% |
| AN240517P00175000 | 2024-03-21 3:45PM EDT | 175.00 | 13.60 | 21.00 | 22.30 | 0.00 | - | - | 4 | 67.51% |
© 2024 Yahoo. All rights reserved.