Singapore markets open in 2 hours 39 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,863.31 -2,481.14 (-4.11%) CMC Crypto 200
1,275.07 -63.99 (-4.79%)
AutoNation, Inc. (AN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 26.20 | 31.00 | 0.00 | - | 5 | 5 | 62.55% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 18.10 | 21.00 | 0.00 | - | 5 | 8 | 56.42% |
| AN240517C00150000 | 2024-05-01 3:56PM EDT | 150.00 | 14.00 | 13.60 | 14.50 | -6.23 | -30.80% | 68 | 140 | 44.68% |
| AN240517C00155000 | 2024-04-30 1:12PM EDT | 155.00 | 11.90 | 8.30 | 10.10 | +1.80 | +17.82% | 10 | 280 | 38.54% |
| AN240517C00160000 | 2024-04-30 3:15PM EDT | 160.00 | 7.90 | 6.00 | 6.40 | +1.20 | +17.91% | 10 | 307 | 34.84% |
| AN240517C00165000 | 2024-05-01 2:42PM EDT | 165.00 | 4.50 | 3.30 | 3.70 | +1.20 | +36.36% | 16 | 77 | 33.29% |
| AN240517C00170000 | 2024-05-01 10:59AM EDT | 170.00 | 1.44 | 1.70 | 1.90 | -0.21 | -12.73% | 2 | 98 | 32.26% |
| AN240517C00175000 | 2024-05-01 12:40PM EDT | 175.00 | 0.62 | 0.75 | 1.00 | -0.43 | -40.95% | 3 | 147 | 33.20% |
| AN240517C00180000 | 2024-05-01 12:21PM EDT | 180.00 | 0.25 | 0.25 | 0.40 | -0.95 | -79.17% | 1 | 35 | 32.23% |
| AN240517C00185000 | 2024-04-30 1:39PM EDT | 185.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 31 | 36.43% |
| AN240517C00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 20 | 22 | 50.42% |
| AN240517C00195000 | 2024-04-29 2:45PM EDT | 195.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 14 | 56.62% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 62.50% |
| AN240517C00210000 | 2024-04-25 2:00PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 73.49% |
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 | 1.30 | 0.00 | - | - | 4 | 110.06% |
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 99.56% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 89.36% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 1.30 | 0.00 | - | - | 3 | 79.49% |
| AN240517P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 55.37% |
| AN240517P00135000 | 2024-04-30 10:24AM EDT | 135.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 30 | 52.73% |
| AN240517P00140000 | 2024-04-30 1:44PM EDT | 140.00 | 0.22 | 0.10 | 2.25 | 0.00 | - | 2 | 131 | 60.06% |
| AN240517P00145000 | 2024-04-30 10:11AM EDT | 145.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 62 | 37.01% |
| AN240517P00150000 | 2024-05-01 10:49AM EDT | 150.00 | 0.90 | 0.60 | 0.75 | -0.10 | -10.00% | 2 | 140 | 33.91% |
| AN240517P00155000 | 2024-04-30 2:16PM EDT | 155.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 10 | 82 | 31.75% |
| AN240517P00160000 | 2024-05-01 3:53PM EDT | 160.00 | 2.70 | 2.75 | 2.95 | -0.15 | -5.26% | 11 | 75 | 30.40% |
| AN240517P00165000 | 2024-05-01 3:50PM EDT | 165.00 | 4.50 | 5.00 | 5.30 | -0.70 | -13.46% | 7 | 74 | 29.32% |
| AN240517P00170000 | 2024-05-01 2:28PM EDT | 170.00 | 8.10 | 8.30 | 8.80 | -0.60 | -6.90% | 6 | 17 | 30.13% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 12.10 | 14.90 | 0.00 | - | 61 | 12 | 50.00% |
| AN240517P00180000 | 2024-04-26 1:17PM EDT | 180.00 | 8.60 | 14.50 | 17.90 | 0.00 | - | 11 | 5 | 37.94% |
© 2024 Yahoo. All rights reserved.