Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,947.66 -1,269.27 (-1.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 33.00 | 37.50 | 0.00 | - | 5 | 5 | 56.25% |
| AN240517C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 15.00 | 23.40 | 28.00 | 0.00 | - | 5 | 8 | 50.00% |
| AN240517C00150000 | 2024-04-26 12:48PM EDT | 150.00 | 26.53 | 20.00 | 21.30 | +13.01 | +96.23% | 27 | 121 | 49.29% |
| AN240517C00155000 | 2024-04-26 12:48PM EDT | 155.00 | 21.79 | 15.50 | 17.80 | +12.91 | +145.38% | 9 | 289 | 53.66% |
| AN240517C00160000 | 2024-04-26 2:34PM EDT | 160.00 | 14.12 | 10.80 | 13.10 | +7.47 | +112.33% | 19 | 310 | 44.97% |
| AN240517C00165000 | 2024-04-26 11:52AM EDT | 165.00 | 14.50 | 8.10 | 9.40 | +10.00 | +222.22% | 46 | 50 | 41.70% |
| AN240517C00170000 | 2024-04-26 12:59PM EDT | 170.00 | 9.00 | 5.20 | 5.60 | +6.10 | +210.34% | 67 | 56 | 34.82% |
| AN240517C00175000 | 2024-04-26 2:32PM EDT | 175.00 | 4.30 | 3.10 | 3.40 | +2.30 | +115.00% | 127 | 157 | 33.89% |
| AN240517C00180000 | 2024-04-26 12:48PM EDT | 180.00 | 3.80 | 1.65 | 1.90 | +2.75 | +261.90% | 30 | 36 | 33.19% |
| AN240517C00185000 | 2024-04-26 2:18PM EDT | 185.00 | 1.33 | 0.75 | 1.05 | +0.78 | +141.82% | 15 | 21 | 33.45% |
| AN240517C00190000 | 2024-04-26 11:12AM EDT | 190.00 | 0.99 | 0.30 | 0.50 | +0.55 | +125.00% | 12 | 2 | 32.91% |
| AN240517C00200000 | 2024-04-26 11:40AM EDT | 200.00 | 0.40 | 0.00 | 0.35 | +0.25 | +166.67% | 4 | 5 | 40.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00115000 | 2024-04-19 10:13AM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.02% |
| AN240517P00120000 | 2024-04-19 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 74.51% |
| AN240517P00125000 | 2024-04-17 9:47AM EDT | 125.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 3 | 71.83% |
| AN240517P00130000 | 2024-04-25 3:54PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 1 | 80 | 53.32% |
| AN240517P00135000 | 2024-04-26 1:10PM EDT | 135.00 | 0.20 | 0.05 | 0.45 | -0.35 | -63.64% | 5 | 32 | 52.34% |
| AN240517P00140000 | 2024-04-26 12:13PM EDT | 140.00 | 0.15 | 0.05 | 0.45 | -0.75 | -83.33% | 21 | 151 | 50.83% |
| AN240517P00145000 | 2024-04-26 1:55PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | -1.40 | -84.85% | 33 | 62 | 41.02% |
| AN240517P00150000 | 2024-04-26 2:52PM EDT | 150.00 | 0.35 | 0.40 | 0.55 | -2.20 | -86.27% | 84 | 94 | 37.57% |
| AN240517P00155000 | 2024-04-26 2:39PM EDT | 155.00 | 0.70 | 0.80 | 1.00 | -3.55 | -83.53% | 19 | 85 | 35.60% |
| AN240517P00160000 | 2024-04-26 2:39PM EDT | 160.00 | 1.30 | 1.55 | 1.80 | -4.88 | -78.96% | 23 | 68 | 33.92% |
| AN240517P00165000 | 2024-04-26 2:39PM EDT | 165.00 | 2.35 | 2.85 | 3.10 | -6.85 | -74.46% | 27 | 48 | 32.32% |
| AN240517P00170000 | 2024-04-26 3:37PM EDT | 170.00 | 4.25 | 4.80 | 5.30 | -13.80 | -76.45% | 42 | 10 | 32.23% |
| AN240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.80 | 7.70 | 8.10 | -5.80 | -42.65% | 61 | 4 | 31.17% |
© 2024 Yahoo. All rights reserved.