U.S. markets open in 8 hours 4 minutes

AutoNation, Inc. (AN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.12+1.48 (+1.62%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AN210416C000400002021-01-04 2:08PM EDT40.0028.0033.0036.700.00-1200.00%
AN210416C000450002021-01-05 4:27PM EDT45.0022.9029.5034.400.00-3190.00%
AN210416C000500002021-03-11 10:53AM EDT50.0036.9540.5045.500.00-436470.90%
AN210416C000550002021-01-19 1:33PM EDT55.0020.8922.3025.600.00-2160.00%
AN210416C000600002021-04-05 3:25PM EDT60.0032.360.000.000.00-1200.00%
AN210416C000650002021-04-07 9:30AM EDT65.0026.400.000.000.00-100.00%
AN210416C000700002021-04-09 1:55PM EDT70.0021.900.000.000.00-100.00%
AN210416C000750002021-04-09 11:46AM EDT75.0016.500.000.000.00-100.00%
AN210416C000800002021-04-05 9:30AM EDT80.0013.000.000.000.00-100.00%
AN210416C000850002021-04-09 9:33AM EDT85.007.100.000.000.00-100.00%
AN210416C000900002021-04-09 3:07PM EDT90.003.100.000.000.00-800.00%
AN210416C000950002021-04-09 3:28PM EDT95.000.700.000.000.00-1806.25%
AN210416C001000002021-04-09 3:55PM EDT100.000.200.000.000.00-9012.50%
AN210416C001050002021-04-09 2:34PM EDT105.000.010.000.000.00-1025.00%
AN210416C001100002021-04-05 10:02AM EDT110.000.150.000.000.00-1025.00%
AN210416C001150002021-02-01 12:19PM EDT115.000.350.000.550.00-10109.47%
AN210416C001200002021-03-15 12:09AM EDT120.000.20-5.000.00--2298.34%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AN210416P000300002021-03-05 2:00PM EDT30.000.050.000.200.00-20351425.00%
AN210416P000350002021-02-04 3:38PM EDT35.000.150.000.050.00-40314.06%
AN210416P000400002021-01-26 4:49PM EDT40.000.150.000.950.00-41,214414.06%
AN210416P000450002021-02-03 10:30AM EDT45.000.400.000.150.00-433270.31%
AN210416P000500002021-03-17 10:14AM EDT50.000.100.000.000.00-24050.00%
AN210416P000550002021-04-07 3:07PM EDT55.000.050.000.000.00-5050.00%
AN210416P000600002021-03-29 3:45PM EDT60.000.100.000.000.00-4050.00%
AN210416P000650002021-04-08 3:06PM EDT65.000.030.000.000.00-1050.00%
AN210416P000700002021-04-08 9:58AM EDT70.000.100.000.000.00-235050.00%
AN210416P000750002021-04-09 2:43PM EDT75.000.050.000.000.00-3050.00%
AN210416P000800002021-04-09 11:59AM EDT80.000.100.000.000.00-2025.00%
AN210416P000850002021-04-09 12:18PM EDT85.000.150.000.000.00-8025.00%
AN210416P000900002021-04-09 3:17PM EDT90.000.650.000.000.00-1406.25%
AN210416P000950002021-04-06 11:44AM EDT95.004.730.000.000.00-100.00%