AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00175000 | 2024-05-06 12:04PM EDT | 2024-05-17 | 0.75 | 0.15 | 2.00 | +0.03 | +4.17% | 2 | 148 | 42.16% |
| AN240621C00175000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 3.70 | 3.30 | 3.60 | +0.10 | +2.78% | 3 | 48 | 28.99% |
| AN240719C00175000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 6.20 | 5.70 | 6.00 | +0.55 | +9.73% | 1 | 76 | 31.43% |
| AN241018C00175000 | 2024-05-06 11:20AM EDT | 2024-10-18 | 11.85 | 11.60 | 11.90 | -1.65 | -12.22% | 17 | 16 | 34.53% |
| AN250117C00175000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 17.00 | 15.10 | 17.40 | 0.00 | - | 66 | 72 | 37.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 7.80 | 8.60 | 9.30 | 0.00 | - | 61 | 12 | 27.74% |
| AN240621P00175000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 10.70 | 10.80 | 11.20 | -1.65 | -13.36% | 4 | 18 | 24.36% |
| AN240719P00175000 | 2024-04-26 10:23AM EDT | 2024-07-19 | 10.30 | 12.50 | 13.10 | 0.00 | - | 4 | 4 | 26.25% |
| AN241018P00175000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 18.40 | 16.40 | 16.80 | 0.00 | - | - | 3 | 26.23% |
| AN250117P00175000 | 2024-05-06 11:58AM EDT | 2025-01-17 | 20.20 | 19.70 | 20.30 | -0.60 | -2.88% | 29 | 4 | 27.44% |
© 2024 Yahoo. All rights reserved.