Singapore markets closed
Straits Times Index
3,340.89 +9.19 (+0.28%) S&P 500
5,477.90 +8.60 (+0.16%) Dow
39,127.80 +15.64 (+0.04%) Nasdaq
17,805.16 +87.50 (+0.49%) Bitcoin USD
60,933.81 -546.29 (-0.89%) CMC Crypto 200
1,265.84 -0.31 (-0.02%)
AutoNation, Inc. (AN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719C00100000 | 2024-01-22 3:28PM EDT | 100.00 | 46.10 | 39.40 | 42.60 | 0.00 | - | - | 2 | 0.00% |
| AN240719C00125000 | 2024-01-08 1:07PM EDT | 125.00 | 28.40 | 27.80 | 28.60 | 0.00 | - | 1 | 2 | 0.00% |
| AN240719C00130000 | 2024-04-26 10:06AM EDT | 130.00 | 45.60 | 39.30 | 42.40 | 0.00 | - | 5 | 4 | 182.12% |
| AN240719C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 16.80 | 31.60 | 33.60 | 0.00 | - | 1 | 2 | 140.94% |
| AN240719C00140000 | 2024-06-25 1:02PM EDT | 140.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AN240719C00145000 | 2024-06-18 3:31PM EDT | 145.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240719C00150000 | 2024-06-25 3:21PM EDT | 150.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AN240719C00155000 | 2024-06-26 2:57PM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN240719C00160000 | 2024-06-26 3:33PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AN240719C00165000 | 2024-06-26 3:33PM EDT | 165.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AN240719C00170000 | 2024-06-26 11:16AM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN240719C00175000 | 2024-06-26 1:26PM EDT | 175.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AN240719C00180000 | 2024-06-25 1:02PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN240719C00185000 | 2024-06-21 2:45PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AN240719C00190000 | 2024-06-21 11:32AM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AN240719C00195000 | 2024-06-21 2:48PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN240719C00200000 | 2024-06-26 12:10PM EDT | 200.00 | 0.13 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN240719C00210000 | 2024-04-08 3:33PM EDT | 210.00 | 1.03 | 0.10 | 0.75 | 0.00 | - | 13 | 19 | 65.77% |
| AN240719C00220000 | 2024-03-19 9:56AM EDT | 220.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 73.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240719P00080000 | 2024-01-17 1:29PM EDT | 80.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | - | 8 | 136.91% |
| AN240719P00090000 | 2024-04-19 9:32AM EDT | 90.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 3 | 11 | 141.80% |
| AN240719P00095000 | 2024-06-20 1:49PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AN240719P00100000 | 2024-06-25 10:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AN240719P00105000 | 2024-03-15 9:46AM EDT | 105.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 92.19% |
| AN240719P00110000 | 2024-05-01 12:57PM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 72.56% |
| AN240719P00115000 | 2024-04-11 2:28PM EDT | 115.00 | 0.95 | 0.05 | 2.25 | 0.00 | - | 6 | 11 | 88.43% |
| AN240719P00120000 | 2024-05-29 10:07AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AN240719P00125000 | 2024-06-26 9:48AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN240719P00130000 | 2024-06-25 11:08AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AN240719P00135000 | 2024-06-26 9:30AM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AN240719P00140000 | 2024-06-26 2:02PM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AN240719P00145000 | 2024-06-26 3:42PM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AN240719P00150000 | 2024-06-26 2:36PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AN240719P00155000 | 2024-06-26 3:55PM EDT | 155.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| AN240719P00160000 | 2024-06-26 3:55PM EDT | 160.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AN240719P00165000 | 2024-06-24 3:21PM EDT | 165.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AN240719P00170000 | 2024-06-26 9:53AM EDT | 170.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AN240719P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AN240719P00180000 | 2024-05-23 9:54AM EDT | 180.00 | 14.00 | 18.00 | 22.20 | 0.00 | - | 1 | 2 | 0.00% |
| AN240719P00190000 | 2024-04-26 10:08AM EDT | 190.00 | 19.40 | 19.30 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.