Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,180.67 -7.03 (-0.14%) Dow
38,962.38 +78.12 (+0.20%) Nasdaq
16,276.86 -55.70 (-0.34%) Bitcoin USD
62,529.19 -870.80 (-1.37%) CMC Crypto 200
1,325.35 +30.68 (+2.37%)
AutoNation, Inc. (AN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517C00150000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 16.70 | 12.80 | 13.70 | 0.00 | - | 3 | 126 | 46.14% |
| AN240621C00150000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 14.80 | 15.20 | 15.70 | 0.00 | - | 5 | 49 | 34.82% |
| AN240719C00150000 | 2024-05-06 11:18AM EDT | 2024-07-19 | 20.78 | 16.20 | 17.80 | 0.00 | - | 15 | 29 | 36.28% |
| AN241018C00150000 | 2024-03-08 11:25AM EDT | 2024-10-18 | 20.16 | 22.70 | 25.40 | 0.00 | - | 5 | 9 | 43.84% |
| AN250117C00150000 | 2024-05-06 12:01PM EDT | 2025-01-17 | 31.10 | 27.50 | 28.40 | 0.00 | - | 1 | 51 | 41.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN240517P00150000 | 2024-05-06 9:44AM EDT | 2024-05-17 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 141 | 34.47% |
| AN240621P00150000 | 2024-05-07 11:34AM EDT | 2024-06-21 | 1.14 | 1.45 | 1.75 | 0.00 | - | 2 | 114 | 28.11% |
| AN240719P00150000 | 2024-05-06 12:55PM EDT | 2024-07-19 | 2.55 | 2.85 | 3.10 | 0.00 | - | 10 | 26 | 28.41% |
| AN241018P00150000 | 2024-05-07 11:32AM EDT | 2024-10-18 | 5.60 | 6.40 | 6.60 | 0.00 | - | 1 | 24 | 28.60% |
| AN250117P00150000 | 2024-04-29 12:08PM EDT | 2025-01-17 | 9.30 | 9.70 | 10.00 | 0.00 | - | 11 | 78 | 29.99% |
© 2024 Yahoo. All rights reserved.