NYSE - Delayed Quote USD

AutoNation, Inc. (AN)

169.88 +9.50 (+5.92%)
At close: April 26 at 4:00 PM EDT
165.56 -4.32 (-2.54%)
After hours: April 26 at 5:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AN240517C00135000 4/19/2024 6:43 PM 135 20.51 0.00 0.00 0.00 0.00% 5 0 0.00%
AN240517C00145000 4/25/2024 2:37 PM 145 15.00 0.00 0.00 0.00 0.00% 5 0 0.00%
AN240517C00150000 4/26/2024 4:48 PM 150 26.53 0.00 0.00 0.00 0.00% 27 0 0.00%
AN240517C00155000 4/26/2024 4:48 PM 155 21.79 0.00 0.00 0.00 0.00% 9 0 0.00%
AN240517C00160000 4/26/2024 6:34 PM 160 14.12 0.00 0.00 0.00 0.00% 19 0 0.00%
AN240517C00165000 4/26/2024 4:15 PM 165 14.50 0.00 0.00 0.00 0.00% 46 0 0.00%
AN240517C00170000 4/26/2024 4:59 PM 170 9.00 0.00 0.00 0.00 0.00% 67 0 0.10%
AN240517C00175000 4/26/2024 6:32 PM 175 4.30 0.00 0.00 0.00 0.00% 127 0 3.13%
AN240517C00180000 4/26/2024 4:48 PM 180 3.80 0.00 0.00 0.00 0.00% 30 0 6.25%
AN240517C00185000 4/26/2024 6:18 PM 185 1.33 0.00 0.00 0.00 0.00% 15 0 6.25%
AN240517C00190000 4/26/2024 3:12 PM 190 0.99 0.00 0.00 0.00 0.00% 12 0 12.50%
AN240517C00195000 4/26/2024 4:41 PM 195 0.70 0.00 0.00 0.00 0.00% 9 0 12.50%
AN240517C00200000 4/26/2024 3:40 PM 200 0.40 0.00 0.00 0.00 0.00% 4 0 12.50%
AN240517C00210000 4/25/2024 6:00 PM 210 0.05 0.00 0.00 0.00 0.00% - 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AN240517P00110000 4/25/2024 7:58 PM 110 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
AN240517P00115000 4/19/2024 2:13 PM 115 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
AN240517P00120000 4/19/2024 2:11 PM 120 0.30 0.00 0.00 0.00 0.00% 3 0 25.00%
AN240517P00125000 4/17/2024 1:47 PM 125 0.47 0.00 0.00 0.00 0.00% - 0 25.00%
AN240517P00130000 4/26/2024 1:38 PM 130 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
AN240517P00135000 4/26/2024 5:10 PM 135 0.20 0.00 0.00 0.00 0.00% 5 0 25.00%
AN240517P00140000 4/26/2024 4:13 PM 140 0.15 0.00 0.00 0.00 0.00% 21 0 25.00%
AN240517P00145000 4/26/2024 5:55 PM 145 0.25 0.00 0.00 0.00 0.00% 33 0 12.50%
AN240517P00150000 4/26/2024 6:52 PM 150 0.35 0.00 0.00 0.00 0.00% 84 0 12.50%
AN240517P00155000 4/26/2024 7:35 PM 155 0.70 0.00 0.00 0.00 0.00% 19 0 12.50%
AN240517P00160000 4/26/2024 6:39 PM 160 1.30 0.00 0.00 0.00 0.00% 23 0 6.25%
AN240517P00165000 4/26/2024 6:39 PM 165 2.35 0.00 0.00 0.00 0.00% 27 0 3.13%
AN240517P00170000 4/26/2024 7:37 PM 170 4.25 0.00 0.00 0.00 0.00% 42 0 0.00%
AN240517P00175000 4/26/2024 7:58 PM 175 7.80 0.00 0.00 0.00 0.00% 61 0 0.00%
AN240517P00180000 4/26/2024 5:17 PM 180 8.60 0.00 0.00 0.00 0.00% 11 0 0.00%

Related Tickers

LAD Lithia Motors, Inc.
262.72
+1.94%
 
GPI Group 1 Automotive, Inc.
300.35
-0.04%
 
ABG Asbury Automotive Group, Inc.
221.97
+2.23%
 
SAH Sonic Automotive, Inc.
62.30
+9.93%
 
KMX CarMax, Inc.
69.59
+0.53%
 
PAG Penske Automotive Group, Inc.
155.63
+1.42%
 
CVNA Carvana Co.
84.31
+8.79%
 
VRM Vroom, Inc.
11.41
-0.61%
 
RUSHA Rush Enterprises, Inc.
46.76
+2.97%
 
CARG CarGurus, Inc.
23.22
+1.35%