AutoNation, Inc. (AN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00160000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 7.84 | 6.70 | 8.90 | +0.64 | +8.89% | 4 | 316 | 42.69% |
| AN240621C00160000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 11.35 | 10.50 | 12.30 | +0.15 | +1.34% | 4 | 250 | 37.27% |
| AN240719C00160000 | 2024-05-06 11:18AM EDT | 2024-07-19 | 13.50 | 11.90 | 13.90 | +0.59 | +4.57% | 15 | 387 | 35.14% |
| AN241018C00160000 | 2024-04-15 12:15PM EDT | 2024-10-18 | 14.90 | 19.10 | 19.80 | 0.00 | - | - | 5 | 37.39% |
| AN250117C00160000 | 2024-04-09 2:24PM EDT | 2025-01-17 | 23.00 | 24.30 | 25.20 | 0.00 | - | 1 | 242 | 40.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00160000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 1.06 | 0.95 | 1.10 | -0.64 | -37.65% | 1 | 75 | 28.74% |
| AN240621P00160000 | 2024-05-06 12:08PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.60 | -0.75 | -18.07% | 4 | 61 | 26.99% |
| AN240719P00160000 | 2024-05-06 11:52AM EDT | 2024-07-19 | 5.50 | 5.00 | 5.60 | -1.50 | -21.43% | 2 | 37 | 28.60% |
| AN241018P00160000 | 2024-05-06 11:20AM EDT | 2024-10-18 | 9.25 | 8.90 | 11.20 | -2.75 | -22.92% | 17 | 10 | 32.39% |
| AN250117P00160000 | 2024-04-16 9:49AM EDT | 2025-01-17 | 21.00 | 12.30 | 13.10 | 0.00 | - | 1 | 46 | 29.58% |
© 2024 Yahoo. All rights reserved.