AN - AutoNation, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN200221C00044000 | 2020-01-13 9:31AM EST | 44.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AN200221C00045000 | 2020-01-21 1:44PM EST | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN200221C00046000 | 2020-01-21 2:58PM EST | 46.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AN200221C00047000 | 2020-01-21 1:59PM EST | 47.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AN200221C00048000 | 2020-01-21 10:52AM EST | 48.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AN200221C00049000 | 2020-01-21 12:10PM EST | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AN200221C00050000 | 2020-01-21 12:16PM EST | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN200221P00040000 | 2020-01-13 10:09AM EST | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AN200221P00041000 | 2020-01-09 11:54AM EST | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AN200221P00042000 | 2020-01-21 9:36AM EST | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AN200221P00043000 | 2020-01-10 9:51AM EST | 43.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AN200221P00044000 | 2020-01-21 11:25AM EST | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AN200221P00045000 | 2020-01-21 10:04AM EST | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AN200221P00046000 | 2020-01-16 11:55AM EST | 46.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AN200221P00048000 | 2020-01-10 10:14AM EST | 48.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN200221P00049000 | 2020-01-06 2:27PM EST | 49.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |