AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM 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 | 29.60 | 33.80 | 0.00 | - | 5 | 5 | 65.72% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 20.20 | 23.90 | 0.00 | - | 5 | 8 | 55.98% |
| AN240517C00150000 | 2024-05-01 3:56PM EDT | 150.00 | 16.70 | 16.20 | 18.80 | +2.70 | +19.29% | 3 | 129 | 53.05% |
| AN240517C00155000 | 2024-05-03 12:52PM EDT | 155.00 | 11.30 | 11.60 | 12.80 | 0.00 | - | 40 | 290 | 44.97% |
| AN240517C00160000 | 2024-05-06 10:07AM EDT | 160.00 | 7.84 | 7.60 | 8.10 | +0.64 | +8.89% | 4 | 316 | 34.94% |
| AN240517C00165000 | 2024-05-06 12:42PM EDT | 165.00 | 4.50 | 4.10 | 4.40 | -0.65 | -12.62% | 16 | 86 | 30.45% |
| AN240517C00170000 | 2024-05-06 2:26PM EDT | 170.00 | 2.00 | 1.80 | 2.00 | +0.16 | +8.70% | 10 | 111 | 28.81% |
| AN240517C00175000 | 2024-05-06 12:04PM EDT | 175.00 | 0.75 | 0.55 | 0.90 | +0.03 | +4.17% | 2 | 148 | 30.13% |
| AN240517C00180000 | 2024-05-03 10:31AM EDT | 180.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 10 | 30 | 28.47% |
| AN240517C00185000 | 2024-04-30 1:39PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 46.68% |
| AN240517C00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | 20 | 22 | 50.78% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 14 | 56.89% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 4 | 9 | 63.72% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.36% |
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 | 97.27% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 83.59% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 74.61% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 3 | 60.94% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 58.20% |
| AN240517P00135000 | 2024-05-06 12:54PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 50.20% |
| AN240517P00140000 | 2024-04-30 1:44PM EDT | 140.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 59.33% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 58.45% |
| AN240517P00150000 | 2024-05-06 9:44AM EDT | 150.00 | 0.40 | 0.05 | 0.70 | -0.20 | -33.33% | 1 | 141 | 46.51% |
| AN240517P00155000 | 2024-05-06 10:32AM EDT | 155.00 | 0.35 | 0.35 | 0.50 | -0.25 | -41.67% | 5 | 82 | 32.06% |
| AN240517P00160000 | 2024-05-03 1:27PM EDT | 160.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 2 | 75 | 29.22% |
| AN240517P00165000 | 2024-05-06 11:49AM EDT | 165.00 | 2.75 | 2.45 | 2.60 | -0.20 | -6.78% | 24 | 78 | 27.20% |
| AN240517P00170000 | 2024-05-06 2:10PM EDT | 170.00 | 4.90 | 5.00 | 5.30 | -3.20 | -39.51% | 4 | 12 | 26.25% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 8.60 | 9.30 | 0.00 | - | 61 | 12 | 27.74% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 11.40 | 14.50 | 0.00 | - | 11 | 5 | 40.33% |
© 2024 Yahoo. All rights reserved.