U.S. markets open in 8 hours 4 minutes
S&P Futures
4,105.00-14.50(-0.35%)Dow Futures
33,567.00-115.00(-0.34%)Nasdaq Futures
13,777.00-52.50(-0.38%)
AutoNation, Inc. (AN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.12+1.48 (+1.62%)
At close: 4:00PM EDT
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN210416C00040000 | 2021-01-04 2:08PM EDT | 40.00 | 28.00 | 33.00 | 36.70 | 0.00 | - | 1 | 20 | 0.00% |
| AN210416C00045000 | 2021-01-05 4:27PM EDT | 45.00 | 22.90 | 29.50 | 34.40 | 0.00 | - | 3 | 19 | 0.00% |
| AN210416C00050000 | 2021-03-11 10:53AM EDT | 50.00 | 36.95 | 40.50 | 45.50 | 0.00 | - | 4 | 36 | 470.90% |
| AN210416C00055000 | 2021-01-19 1:33PM EDT | 55.00 | 20.89 | 22.30 | 25.60 | 0.00 | - | 2 | 16 | 0.00% |
| AN210416C00060000 | 2021-04-05 3:25PM EDT | 60.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AN210416C00065000 | 2021-04-07 9:30AM EDT | 65.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN210416C00070000 | 2021-04-09 1:55PM EDT | 70.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN210416C00075000 | 2021-04-09 11:46AM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN210416C00080000 | 2021-04-05 9:30AM EDT | 80.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN210416C00085000 | 2021-04-09 9:33AM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AN210416C00090000 | 2021-04-09 3:07PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AN210416C00095000 | 2021-04-09 3:28PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AN210416C00100000 | 2021-04-09 3:55PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AN210416C00105000 | 2021-04-09 2:34PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN210416C00110000 | 2021-04-05 10:02AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AN210416C00115000 | 2021-02-01 12:19PM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 109.47% |
| AN210416C00120000 | 2021-03-15 12:09AM EDT | 120.00 | 0.20 | - | 5.00 | 0.00 | - | - | 2 | 298.34% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN210416P00030000 | 2021-03-05 2:00PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 351 | 425.00% |
| AN210416P00035000 | 2021-02-04 3:38PM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 314.06% |
| AN210416P00040000 | 2021-01-26 4:49PM EDT | 40.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 1,214 | 414.06% |
| AN210416P00045000 | 2021-02-03 10:30AM EDT | 45.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 33 | 270.31% |
| AN210416P00050000 | 2021-03-17 10:14AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AN210416P00055000 | 2021-04-07 3:07PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AN210416P00060000 | 2021-03-29 3:45PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AN210416P00065000 | 2021-04-08 3:06PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AN210416P00070000 | 2021-04-08 9:58AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| AN210416P00075000 | 2021-04-09 2:43PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AN210416P00080000 | 2021-04-09 11:59AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AN210416P00085000 | 2021-04-09 12:18PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AN210416P00090000 | 2021-04-09 3:17PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AN210416P00095000 | 2021-04-06 11:44AM EDT | 95.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
