AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM 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 | 36.00 | 39.90 | 0.00 | - | 5 | 5 | 66.87% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 26.20 | 30.00 | 0.00 | - | 5 | 8 | 53.22% |
| AN240517C00150000 | 2024-04-26 9:40AM EDT | 150.00 | 22.10 | 21.60 | 24.50 | +8.58 | +63.46% | 2 | 121 | 35.60% |
| AN240517C00155000 | 2024-04-26 9:54AM EDT | 155.00 | 18.40 | 17.70 | 18.90 | +9.52 | +107.21% | 6 | 289 | 0.00% |
| AN240517C00160000 | 2024-04-26 9:32AM EDT | 160.00 | 14.05 | 13.50 | 15.00 | +7.40 | +111.28% | 4 | 310 | 29.98% |
| AN240517C00165000 | 2024-04-26 9:48AM EDT | 165.00 | 11.20 | 9.80 | 11.00 | +6.70 | +148.89% | 21 | 50 | 30.66% |
| AN240517C00170000 | 2024-04-26 9:55AM EDT | 170.00 | 6.90 | 6.50 | 7.10 | +4.00 | +137.93% | 20 | 56 | 27.71% |
| AN240517C00175000 | 2024-04-26 9:31AM EDT | 175.00 | 3.08 | 4.10 | 4.50 | +1.08 | +54.00% | 2 | 157 | 28.46% |
| AN240517C00180000 | 2024-04-26 9:48AM EDT | 180.00 | 2.97 | 2.30 | 2.75 | +1.92 | +182.86% | 15 | 36 | 29.52% |
| AN240517C00185000 | 2024-04-26 9:48AM EDT | 185.00 | 1.80 | 1.25 | 1.65 | +1.25 | +227.27% | 9 | 21 | 30.76% |
| AN240517C00190000 | 2024-04-26 9:42AM EDT | 190.00 | 0.79 | 0.65 | 1.20 | +0.35 | +79.55% | 2 | 2 | 34.20% |
| AN240517C00200000 | 2024-04-26 9:34AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
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 | 90.53% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 82.52% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.71% |
| AN240517P00130000 | 2024-04-25 3:54PM EDT | 130.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 23 | 80 | 66.31% |
| AN240517P00135000 | 2024-04-25 3:49PM EDT | 135.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 7 | 32 | 60.55% |
| AN240517P00140000 | 2024-04-26 9:34AM EDT | 140.00 | 0.20 | 0.00 | 0.50 | -0.70 | -77.78% | 14 | 151 | 55.81% |
| AN240517P00145000 | 2024-04-26 9:53AM EDT | 145.00 | 0.25 | 0.20 | 0.50 | -1.40 | -87.50% | 18 | 62 | 48.49% |
| AN240517P00150000 | 2024-04-26 9:52AM EDT | 150.00 | 0.40 | 0.25 | 0.60 | -2.15 | -84.31% | 17 | 94 | 43.02% |
| AN240517P00155000 | 2024-04-26 9:40AM EDT | 155.00 | 0.95 | 0.70 | 0.90 | -3.30 | -77.65% | 1 | 85 | 39.75% |
| AN240517P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 1.75 | 1.35 | 2.50 | -4.43 | -71.68% | 1 | 68 | 46.42% |
| AN240517P00165000 | 2024-04-26 9:47AM EDT | 165.00 | 2.40 | 2.45 | 2.85 | -6.80 | -73.91% | 13 | 48 | 38.83% |
| AN240517P00170000 | 2024-04-26 9:50AM EDT | 170.00 | 3.80 | 4.00 | 4.70 | -14.25 | -78.95% | 12 | 10 | 39.22% |
| AN240517P00175000 | 2024-04-26 9:54AM EDT | 175.00 | 6.70 | 6.60 | 7.30 | -6.90 | -50.74% | 10 | 4 | 40.47% |
© 2024 Yahoo. All rights reserved.