NYSE - Delayed Quote • USD
Sonic Automotive, Inc. (SAH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH240517C00040000 | 3/20/2024 7:18 PM | 40 | 14.00 | 6.50 | 11.40 | 0.00 | 0.00% | 1 | 1 | 55.57% |
| SAH240517C00045000 | 3/11/2024 2:33 PM | 45 | 10.69 | 6.20 | 8.40 | 0.00 | 0.00% | 1 | 8 | 102.73% |
| SAH240517C00050000 | 4/15/2024 4:46 PM | 50 | 2.45 | 0.55 | 5.00 | 0.00 | 0.00% | 40 | 72 | 62.87% |
| SAH240517C00055000 | 4/11/2024 2:27 PM | 55 | 1.00 | 0.15 | 1.65 | 0.00 | 0.00% | 3 | 109 | 54.25% |
| SAH240517C00060000 | 3/7/2024 3:13 PM | 60 | 1.45 | 0.05 | 3.60 | 0.00 | 0.00% | 1 | 10 | 97.85% |
| SAH240517C00065000 | 4/2/2024 3:37 PM | 65 | 0.60 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 9 | 93.41% |
| SAH240517C00075000 | 2/6/2024 2:30 PM | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| SAH240517C00085000 | 4/1/2024 4:06 PM | 85 | 0.30 | 0.00 | 1.20 | 0.00 | 0.00% | - | 29 | 130.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH240517P00030000 | 12/13/2023 4:06 PM | 30 | 0.47 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 207.62% |
| SAH240517P00035000 | 2/1/2024 2:30 PM | 35 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 8 | 160.06% |
| SAH240517P00040000 | 2/5/2024 2:30 PM | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| SAH240517P00045000 | 4/19/2024 7:00 PM | 45 | 1.05 | 0.50 | 3.70 | -0.02 | -1.87% | 9 | 37 | 70.26% |
| SAH240517P00050000 | 4/18/2024 3:36 PM | 50 | 2.75 | 2.50 | 4.10 | 0.00 | 0.00% | 10 | 26 | 61.84% |
| SAH240517P00055000 | 3/25/2024 2:24 PM | 55 | 3.50 | 4.60 | 9.00 | 0.00 | 0.00% | 5 | 5 | 91.16% |
| SAH240517P00060000 | 4/16/2024 5:36 PM | 60 | 10.84 | 9.00 | 13.90 | 0.00 | 0.00% | 1 | 2 | 113.14% |
| SAH240517P00070000 | 11/14/2023 8:56 PM | 70 | 16.60 | 13.80 | 16.70 | 0.00 | 0.00% | - | 10 | 0.00% |
Related Tickers
GPI Group 1 Automotive, Inc.
265.53
+0.90%
ABG Asbury Automotive Group, Inc.
215.12
+1.72%
PAG Penske Automotive Group, Inc.
147.94
+0.31%
KFS Kingsway Financial Services Inc.
8.63
+2.37%
LAD Lithia Motors, Inc.
261.00
+0.25%
RUSHA Rush Enterprises, Inc.
48.71
+1.56%
CARS Cars.com Inc.
16.44
+1.67%
AN AutoNation, Inc.
154.14
-0.31%
ACVA ACV Auctions Inc.
17.31
+0.06%
RUSHB Rush Enterprises, Inc.
46.52
+2.67%