AN - AutoNation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AN190920C000400002019-07-30 12:31PM EDT40.008.627.108.100.00-1163.33%
AN190920C000420002019-07-23 9:37AM EDT42.005.005.105.900.00--1545.12%
AN190920C000440002019-07-22 1:25PM EDT44.001.203.704.000.00--635.74%
AN190920C000460002019-08-14 11:33AM EDT46.002.742.152.450.00-61131.67%
AN190920C000470002019-08-21 3:27PM EDT47.001.901.601.80+0.05+2.70%68430.03%
AN190920C000480002019-08-20 10:50AM EDT48.001.281.101.250.00-411728.49%
AN190920C000490002019-08-19 1:49PM EDT49.001.060.700.850.00-3418027.88%
AN190920C000500002019-08-20 11:30AM EDT50.000.550.400.550.00-2350427.34%
AN190920C000550002019-08-01 2:25PM EDT55.000.150.000.350.00-201543.26%
AN190920C000600002019-07-25 11:28AM EDT60.000.060.000.300.00--157.62%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AN190920P000380002019-08-15 1:58PM EDT38.000.120.100.200.00-1152.25%
AN190920P000400002019-08-05 12:00AM EDT40.000.130.000.150.00--639.65%
AN190920P000410002019-08-07 2:08PM EDT41.000.270.050.150.00--134.96%
AN190920P000420002019-08-05 2:20PM EDT42.000.550.150.200.00-53232.72%
AN190920P000440002019-07-26 2:48PM EDT44.000.510.350.450.00-1630.57%
AN190920P000450002019-08-21 2:12PM EDT45.000.550.500.65-0.10-15.38%29329.35%
AN190920P000460002019-08-19 10:23AM EDT46.000.850.800.900.00-42727.69%
AN190920P000470002019-08-05 10:05AM EDT47.002.101.101.300.00-45127.22%
AN190920P000480002019-08-12 11:11AM EDT48.001.851.651.850.00-15627.59%
AN190920P000490002019-07-31 10:46AM EDT49.002.702.252.450.00-1216926.91%
AN190920P000500002019-08-21 1:58PM EDT50.002.902.853.20-0.70-19.44%216527.34%