Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,595.38 -224.70 (-0.34%) CMC Crypto 200
1,360.00 -13.84 (-1.01%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117C00055000 | 2023-11-09 2:10PM EDT | 55.00 | 81.20 | 83.00 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| AN250117C00060000 | 2023-07-14 3:38PM EDT | 60.00 | 122.90 | 103.50 | 108.50 | 0.00 | - | - | 1 | 0.00% |
| AN250117C00065000 | 2023-07-14 3:41PM EDT | 65.00 | 118.60 | 99.50 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| AN250117C00075000 | 2024-02-27 2:37PM EDT | 75.00 | 73.80 | 92.50 | 97.00 | 0.00 | - | 3 | 2 | 59.91% |
| AN250117C00080000 | 2023-08-28 1:46PM EDT | 80.00 | 85.00 | 80.30 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| AN250117C00085000 | 2023-12-13 12:09PM EDT | 85.00 | 57.17 | 56.20 | 59.10 | 0.00 | - | - | 10 | 0.00% |
| AN250117C00090000 | 2023-10-24 3:08PM EDT | 90.00 | 51.80 | 51.00 | 53.30 | 0.00 | - | - | 3 | 0.00% |
| AN250117C00100000 | 2023-12-13 12:54PM EDT | 100.00 | 46.40 | 45.90 | 46.70 | 0.00 | - | 1 | 6 | 0.00% |
| AN250117C00105000 | 2024-02-29 4:33PM EDT | 105.00 | 52.20 | 65.60 | 68.50 | 0.00 | - | 1 | 3 | 47.31% |
| AN250117C00110000 | 2024-01-02 10:34AM EDT | 110.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AN250117C00115000 | 2023-11-16 1:55PM EDT | 115.00 | 35.29 | 43.60 | 47.20 | 0.00 | - | 1 | 2 | 0.00% |
| AN250117C00120000 | 2024-04-04 10:52AM EDT | 120.00 | 48.49 | 51.80 | 53.10 | 0.00 | - | 1 | 3 | 35.08% |
| AN250117C00125000 | 2024-04-29 10:54AM EDT | 125.00 | 52.46 | 51.90 | 55.50 | 0.00 | - | 1 | 11 | 50.57% |
| AN250117C00130000 | 2024-03-15 2:23PM EDT | 130.00 | 39.70 | 34.50 | 37.50 | 0.00 | - | 1 | 4 | 0.00% |
| AN250117C00135000 | 2024-03-05 4:46PM EDT | 135.00 | 30.06 | 35.30 | 37.10 | 0.00 | - | 1 | 8 | 21.63% |
| AN250117C00140000 | 2024-05-17 10:17AM EDT | 140.00 | 40.07 | 40.30 | 42.60 | -7.56 | -15.87% | 3 | 46 | 47.79% |
| AN250117C00145000 | 2024-04-04 10:06AM EDT | 145.00 | 30.80 | 31.60 | 34.40 | 0.00 | - | 1 | 11 | 36.32% |
| AN250117C00150000 | 2024-05-06 12:01PM EDT | 150.00 | 31.10 | 32.00 | 34.90 | 0.00 | - | 3 | 51 | 44.06% |
| AN250117C00155000 | 2024-04-26 10:51AM EDT | 155.00 | 36.90 | 28.30 | 31.20 | 0.00 | - | 1 | 30 | 42.21% |
| AN250117C00160000 | 2024-05-13 12:36PM EDT | 160.00 | 26.15 | 26.40 | 28.80 | 0.00 | - | 1 | 241 | 42.65% |
| AN250117C00165000 | 2024-05-06 3:13PM EDT | 165.00 | 22.00 | 23.40 | 24.00 | 0.00 | - | 10 | 28 | 38.27% |
| AN250117C00170000 | 2024-05-14 3:32PM EDT | 170.00 | 21.10 | 20.70 | 21.90 | 0.00 | - | 2 | 11 | 38.67% |
| AN250117C00175000 | 2024-05-03 3:44PM EDT | 175.00 | 17.00 | 18.10 | 18.80 | 0.00 | - | 66 | 72 | 36.92% |
| AN250117C00180000 | 2024-05-07 1:47PM EDT | 180.00 | 14.60 | 15.80 | 16.30 | 0.00 | - | 1 | 106 | 35.95% |
| AN250117C00185000 | 2024-05-17 2:26PM EDT | 185.00 | 13.57 | 13.70 | 14.10 | +3.57 | +35.70% | 1 | 24 | 35.19% |
| AN250117C00190000 | 2024-05-16 12:09PM EDT | 190.00 | 12.00 | 11.80 | 12.20 | 0.00 | - | 6 | 77 | 34.65% |
| AN250117C00195000 | 2024-04-26 10:08AM EDT | 195.00 | 14.76 | 10.10 | 10.50 | 0.00 | - | 1 | 59 | 34.16% |
| AN250117C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 13.08 | 8.50 | 9.00 | 0.00 | - | 1 | 53 | 33.73% |
| AN250117C00210000 | 2024-03-26 11:25AM EDT | 210.00 | 7.10 | 5.30 | 5.70 | 0.00 | - | 2 | 16 | 31.15% |
| AN250117C00220000 | 2024-04-16 10:51AM EDT | 220.00 | 3.20 | 4.00 | 4.60 | 0.00 | - | 12 | 13 | 32.25% |
| AN250117C00230000 | 2024-03-22 2:15PM EDT | 230.00 | 4.50 | 2.60 | 2.80 | 0.00 | - | 1 | 42 | 30.43% |
| AN250117C00240000 | 2024-04-02 11:38AM EDT | 240.00 | 2.80 | 2.00 | 2.25 | 0.00 | - | 1 | 5 | 31.40% |
| AN250117C00250000 | 2024-04-08 9:34AM EDT | 250.00 | 2.80 | 0.90 | 2.65 | 0.00 | - | 1 | 3 | 35.46% |
| AN250117C00260000 | 2024-05-09 10:01AM EDT | 260.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 100 | 106 | 30.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-12-21 10:50AM EDT | 55.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 6 | 356 | 69.92% |
| AN250117P00060000 | 2024-04-12 9:42AM EDT | 60.00 | 0.46 | 0.10 | 0.30 | 0.00 | - | 6 | 47 | 57.13% |
| AN250117P00065000 | 2023-07-25 10:06AM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | - | 2 | 84.00% |
| AN250117P00070000 | 2023-12-13 4:57PM EDT | 70.00 | 1.45 | 0.15 | 2.30 | 0.00 | - | 1 | 57 | 66.60% |
| AN250117P00075000 | 2024-03-20 10:40AM EDT | 75.00 | 0.60 | 0.70 | 1.10 | 0.00 | - | 1 | 44 | 58.30% |
| AN250117P00080000 | 2023-09-26 11:31AM EDT | 80.00 | 3.00 | 1.80 | 4.40 | 0.00 | - | 2 | 80 | 71.96% |
| AN250117P00085000 | 2024-04-10 12:23PM EDT | 85.00 | 1.05 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 48.63% |
| AN250117P00090000 | 2024-05-01 12:37PM EDT | 90.00 | 0.65 | 0.25 | 0.55 | 0.00 | - | 1 | 21 | 42.63% |
| AN250117P00095000 | 2024-04-03 11:44AM EDT | 95.00 | 1.63 | 0.40 | 2.30 | 0.00 | - | 1 | 12 | 53.65% |
| AN250117P00100000 | 2024-04-04 11:09AM EDT | 100.00 | 2.05 | 0.55 | 2.55 | 0.00 | - | 10 | 45 | 51.17% |
| AN250117P00105000 | 2024-03-20 2:09PM EDT | 105.00 | 2.55 | 2.70 | 2.90 | 0.00 | - | 2 | 26 | 49.15% |
| AN250117P00110000 | 2024-04-29 3:16PM EDT | 110.00 | 2.05 | 1.15 | 1.30 | 0.00 | - | 1 | 21 | 36.83% |
| AN250117P00115000 | 2024-05-14 10:48AM EDT | 115.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 2 | 7 | 35.53% |
| AN250117P00120000 | 2024-05-16 1:06PM EDT | 120.00 | 2.11 | 1.85 | 2.90 | 0.00 | - | 1 | 11 | 38.41% |
| AN250117P00125000 | 2024-05-09 9:46AM EDT | 125.00 | 3.40 | 2.35 | 3.60 | 0.00 | - | 1 | 11 | 37.65% |
| AN250117P00130000 | 2024-05-13 9:50AM EDT | 130.00 | 3.50 | 2.95 | 3.30 | 0.00 | - | 3 | 30 | 33.22% |
| AN250117P00135000 | 2024-05-17 10:52AM EDT | 135.00 | 3.70 | 3.70 | 3.90 | -0.62 | -14.35% | 9 | 22 | 31.85% |
| AN250117P00140000 | 2024-05-17 10:17AM EDT | 140.00 | 4.92 | 4.60 | 5.00 | -0.30 | -5.75% | 3 | 44 | 31.58% |
| AN250117P00145000 | 2024-04-15 12:27PM EDT | 145.00 | 12.60 | 6.00 | 6.30 | 0.00 | - | 1 | 22 | 31.31% |
| AN250117P00150000 | 2024-05-14 11:31AM EDT | 150.00 | 7.40 | 6.90 | 9.20 | 0.00 | - | 1 | 77 | 34.07% |
| AN250117P00155000 | 2024-03-15 11:22AM EDT | 155.00 | 17.00 | 16.70 | 17.30 | 0.00 | - | 1 | 38 | 46.33% |
| AN250117P00160000 | 2024-05-15 12:23PM EDT | 160.00 | 10.80 | 10.00 | 11.10 | 0.00 | - | 3 | 59 | 29.71% |
| AN250117P00165000 | 2024-05-15 12:07PM EDT | 165.00 | 12.80 | 11.90 | 13.30 | 0.00 | - | 1 | 58 | 29.48% |
| AN250117P00170000 | 2024-05-17 3:55PM EDT | 170.00 | 14.30 | 13.50 | 14.40 | +14.30 | - | 40 | 27 | 26.81% |
| AN250117P00175000 | 2024-05-15 1:42PM EDT | 175.00 | 17.40 | 16.40 | 16.90 | 0.00 | - | 8 | 47 | 26.28% |
| AN250117P00180000 | 2024-05-06 11:55AM EDT | 180.00 | 23.10 | 19.00 | 20.80 | 0.00 | - | 32 | 33 | 27.81% |
| AN250117P00190000 | 2024-03-05 3:05PM EDT | 190.00 | 44.00 | 36.20 | 38.50 | 0.00 | - | 1 | 3 | 47.85% |
| AN250117P00200000 | 2023-04-21 10:07AM EDT | 200.00 | 71.70 | 65.40 | 69.40 | 0.00 | - | 10 | 0 | 87.27% |
| AN250117P00210000 | 2023-04-21 10:07AM EDT | 210.00 | 81.10 | 75.30 | 78.70 | 0.00 | - | 10 | 0 | 91.42% |
© 2024 Yahoo. All rights reserved.