NYSE - Delayed Quote • USD
AutoNation, Inc. (AN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621C00095000 | 12/5/2023 6:42 PM | 95 | 44.30 | 49.40 | 50.40 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| AN240621C00100000 | 2/29/2024 8:33 PM | 100 | 51.38 | 65.00 | 69.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AN240621C00105000 | 12/6/2023 8:32 PM | 105 | 36.60 | 38.70 | 41.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AN240621C00110000 | 12/7/2023 3:29 PM | 110 | 33.00 | 34.40 | 36.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AN240621C00115000 | 1/2/2024 4:00 PM | 115 | 41.90 | 35.40 | 36.50 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| AN240621C00120000 | 3/11/2024 3:39 PM | 120 | 32.20 | 34.10 | 38.90 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| AN240621C00125000 | 2/27/2024 8:45 PM | 125 | 25.50 | 41.30 | 45.10 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| AN240621C00130000 | 5/3/2024 1:56 PM | 130 | 38.06 | 40.50 | 43.60 | 0.00 | 0.00% | 1 | 20 | 64.45% |
| AN240621C00135000 | 4/9/2024 2:14 PM | 135 | 27.80 | 29.50 | 33.50 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| AN240621C00140000 | 5/15/2024 6:40 PM | 140 | 31.04 | 29.50 | 34.00 | 0.00 | 0.00% | 1 | 17 | 69.49% |
| AN240621C00145000 | 4/11/2024 2:41 PM | 145 | 13.55 | 18.70 | 22.00 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| AN240621C00150000 | 5/17/2024 2:48 PM | 150 | 22.22 | 20.10 | 23.50 | 7.42 | 50.14% | 10 | 49 | 49.18% |
| AN240621C00155000 | 5/15/2024 3:54 PM | 155 | 17.05 | 15.10 | 19.40 | 0.00 | 0.00% | 8 | 97 | 47.07% |
| AN240621C00160000 | 5/15/2024 1:54 PM | 160 | 12.14 | 12.90 | 15.00 | 0.00 | 0.00% | 1 | 249 | 41.77% |
| AN240621C00165000 | 5/17/2024 7:22 PM | 165 | 9.35 | 9.00 | 10.40 | 0.33 | 3.66% | 2 | 122 | 34.34% |
| AN240621C00170000 | 5/17/2024 7:50 PM | 170 | 5.90 | 5.90 | 6.20 | 0.04 | 0.68% | 35 | 91 | 27.50% |
| AN240621C00175000 | 5/17/2024 7:57 PM | 175 | 3.60 | 3.50 | 3.90 | 0.10 | 2.86% | 23 | 66 | 27.04% |
| AN240621C00180000 | 5/17/2024 7:57 PM | 180 | 2.04 | 1.90 | 2.15 | 0.24 | 13.33% | 3 | 47 | 25.92% |
| AN240621C00185000 | 5/17/2024 1:46 PM | 185 | 0.89 | 0.85 | 1.20 | -0.16 | -15.24% | 10 | 56 | 26.10% |
| AN240621C00190000 | 5/17/2024 3:46 PM | 190 | 0.52 | 0.40 | 0.60 | -0.40 | -43.48% | 1 | 89 | 25.90% |
| AN240621C00195000 | 5/17/2024 1:46 PM | 195 | 0.44 | 0.10 | 0.60 | 0.12 | 37.50% | 10 | 24 | 30.45% |
| AN240621C00200000 | 5/9/2024 4:18 PM | 200 | 0.26 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 22 | 36.60% |
| AN240621C00210000 | 4/26/2024 3:08 PM | 210 | 0.85 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 4 | 55.54% |
| AN240621C00220000 | 12/18/2023 6:20 PM | 220 | 1.20 | 0.15 | 0.65 | 0.00 | 0.00% | 10 | 21 | 50.73% |
| AN240621C00230000 | 9/19/2023 1:55 PM | 230 | 3.30 | 1.30 | 2.00 | 0.00 | 0.00% | 1 | 5 | 70.68% |
| AN240621C00240000 | 4/24/2024 2:17 PM | 240 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 64.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240621P00065000 | 5/6/2024 2:09 PM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 155.47% |
| AN240621P00080000 | 10/26/2023 7:34 PM | 80 | 1.86 | 0.70 | 1.90 | 0.00 | 0.00% | - | 1 | 156.45% |
| AN240621P00085000 | 4/10/2024 4:14 PM | 85 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 0 | 101.17% |
| AN240621P00090000 | 5/15/2024 3:26 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 98 | 76.17% |
| AN240621P00095000 | 5/15/2024 3:26 PM | 95 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 520 | 70.31% |
| AN240621P00100000 | 5/15/2024 3:27 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 395 | 428 | 64.45% |
| AN240621P00105000 | 1/18/2024 6:41 PM | 105 | 2.15 | 1.00 | 1.70 | 0.00 | 0.00% | 1 | 875 | 108.11% |
| AN240621P00110000 | 5/8/2024 1:30 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 71 | 76.95% |
| AN240621P00115000 | 5/15/2024 3:29 PM | 115 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 21 | 70.22% |
| AN240621P00120000 | 4/23/2024 5:35 PM | 120 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 45 | 63.67% |
| AN240621P00125000 | 5/7/2024 1:30 PM | 125 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 57.37% |
| AN240621P00130000 | 5/9/2024 6:47 PM | 130 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 72 | 51.22% |
| AN240621P00135000 | 5/9/2024 4:18 PM | 135 | 0.53 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 95 | 52.42% |
| AN240621P00140000 | 4/30/2024 1:33 PM | 140 | 0.90 | 0.05 | 0.75 | 0.00 | 0.00% | 50 | 202 | 45.92% |
| AN240621P00145000 | 5/16/2024 1:59 PM | 145 | 0.30 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 51 | 35.89% |
| AN240621P00150000 | 5/16/2024 6:02 PM | 150 | 0.47 | 0.30 | 0.45 | 0.00 | 0.00% | 50 | 74 | 29.20% |
| AN240621P00155000 | 5/17/2024 7:55 PM | 155 | 0.69 | 0.60 | 0.75 | -0.41 | -37.27% | 2 | 32 | 26.81% |
| AN240621P00160000 | 5/17/2024 7:57 PM | 160 | 1.30 | 1.15 | 1.40 | -0.45 | -25.71% | 18 | 52 | 25.42% |
| AN240621P00165000 | 5/17/2024 7:57 PM | 165 | 2.42 | 2.25 | 2.55 | -0.33 | -12.00% | 31 | 53 | 24.32% |
| AN240621P00170000 | 5/17/2024 3:46 PM | 170 | 4.31 | 4.00 | 4.40 | -0.61 | -12.40% | 3 | 128 | 23.45% |
| AN240621P00175000 | 5/17/2024 6:34 PM | 175 | 7.40 | 6.60 | 7.10 | 0.85 | 12.98% | 30 | 27 | 22.86% |
| AN240621P00180000 | 5/6/2024 5:20 PM | 180 | 14.38 | 8.30 | 10.60 | 0.00 | 0.00% | 1 | 1 | 22.39% |
| AN240621P00185000 | 4/26/2024 5:07 PM | 185 | 14.50 | 14.00 | 15.00 | 0.00 | 0.00% | 1 | 1 | 24.22% |
| AN240621P00220000 | 11/16/2023 7:31 PM | 220 | 90.00 | 70.00 | 74.50 | 0.00 | 0.00% | - | 0 | 185.74% |
Related Tickers
GPI Group 1 Automotive, Inc.
314.82
-0.99%
LAD Lithia Motors, Inc.
268.46
-0.18%
ABG Asbury Automotive Group, Inc.
241.13
-1.13%
PAG Penske Automotive Group, Inc.
156.25
-1.59%
KMX CarMax, Inc.
72.82
-0.22%
SAH Sonic Automotive, Inc.
58.99
-1.14%
CARG CarGurus, Inc.
23.78
-0.08%
CWH Camping World Holdings, Inc.
20.52
-2.01%
CARS Cars.com Inc.
18.47
0.00%
ACQ.TO AutoCanada Inc.
21.01
-0.24%