AN - AutoNation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AN200221C000440002020-01-13 9:31AM EST44.002.600.000.000.00--00.00%
AN200221C000450002020-01-21 1:44PM EST45.001.750.000.000.00-100.00%
AN200221C000460002020-01-21 2:58PM EST46.001.300.000.000.00-1001.56%
AN200221C000470002020-01-21 1:59PM EST47.000.780.000.000.00-7203.13%
AN200221C000480002020-01-21 10:52AM EST48.000.640.000.000.00-106.25%
AN200221C000490002020-01-21 12:10PM EST49.000.400.000.000.00-206.25%
AN200221C000500002020-01-21 12:16PM EST50.000.250.000.000.00-206.25%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AN200221P000400002020-01-13 10:09AM EST40.000.320.000.000.00-5012.50%
AN200221P000410002020-01-09 11:54AM EST41.000.450.000.000.00--06.25%
AN200221P000420002020-01-21 9:36AM EST42.000.350.000.000.00--06.25%
AN200221P000430002020-01-10 9:51AM EST43.000.900.000.000.00-203.13%
AN200221P000440002020-01-21 11:25AM EST44.000.950.000.000.00-4003.13%
AN200221P000450002020-01-21 10:04AM EST45.001.250.000.000.00-100.39%
AN200221P000460002020-01-16 11:55AM EST46.001.620.000.000.00-500.00%
AN200221P000480002020-01-10 10:14AM EST48.003.000.000.000.00-100.00%
AN200221P000490002020-01-06 2:27PM EST49.002.740.000.000.00-700.00%