S&P 500   3,047.69 (-2.20%)
DOW   26,318.15 (-2.37%)
QQQ   210.70 (-2.67%)
AAPL   280.63 (-4.11%)
FB   192.32 (-2.47%)
MSFT   163.33 (-4.02%)
GOOGL   1,344.26 (-3.32%)
AMZN   1,923.92 (-2.81%)
CGC   18.90 (-4.64%)
NVDA   260.44 (-2.69%)
BABA   205.89 (-1.37%)
TSLA   704.51 (-9.54%)
AMD   44.84 (-5.60%)
T   36.52 (-1.59%)
NFLX   381.45 (+0.58%)
BAC   29.62 (-3.30%)
DIS   121.23 (-1.73%)
S&P 500   3,047.69 (-2.20%)
DOW   26,318.15 (-2.37%)
QQQ   210.70 (-2.67%)
AAPL   280.63 (-4.11%)
FB   192.32 (-2.47%)
MSFT   163.33 (-4.02%)
GOOGL   1,344.26 (-3.32%)
AMZN   1,923.92 (-2.81%)
CGC   18.90 (-4.64%)
NVDA   260.44 (-2.69%)
BABA   205.89 (-1.37%)
TSLA   704.51 (-9.54%)
AMD   44.84 (-5.60%)
T   36.52 (-1.59%)
NFLX   381.45 (+0.58%)
BAC   29.62 (-3.30%)
DIS   121.23 (-1.73%)
S&P 500   3,047.69 (-2.20%)
DOW   26,318.15 (-2.37%)
QQQ   210.70 (-2.67%)
AAPL   280.63 (-4.11%)
FB   192.32 (-2.47%)
MSFT   163.33 (-4.02%)
GOOGL   1,344.26 (-3.32%)
AMZN   1,923.92 (-2.81%)
CGC   18.90 (-4.64%)
NVDA   260.44 (-2.69%)
BABA   205.89 (-1.37%)
TSLA   704.51 (-9.54%)
AMD   44.84 (-5.60%)
T   36.52 (-1.59%)
NFLX   381.45 (+0.58%)
BAC   29.62 (-3.30%)
DIS   121.23 (-1.73%)
S&P 500   3,047.69 (-2.20%)
DOW   26,318.15 (-2.37%)
QQQ   210.70 (-2.67%)
AAPL   280.63 (-4.11%)
FB   192.32 (-2.47%)
MSFT   163.33 (-4.02%)
GOOGL   1,344.26 (-3.32%)
AMZN   1,923.92 (-2.81%)
CGC   18.90 (-4.64%)
NVDA   260.44 (-2.69%)
BABA   205.89 (-1.37%)
TSLA   704.51 (-9.54%)
AMD   44.84 (-5.60%)
T   36.52 (-1.59%)
NFLX   381.45 (+0.58%)
BAC   29.62 (-3.30%)
DIS   121.23 (-1.73%)
Log in

AutoNation Options Chain and Prices (NYSE:AN)

$43.42
-0.29 (-0.66 %)
(As of 02/27/2020 01:52 PM ET)
Today's Range
$42.47
Now: $43.42
$43.90
50-Day Range
$42.44
MA: $45.45
$48.65
52-Week Range
$32.83
Now: $43.42
$53.19
Volume18,888 shs
Average Volume846,030 shs
Market Capitalization$3.88 billion
P/E Ratio8.74
Dividend YieldN/A
Beta1.04

Options Chain

AutoNation (NYSE:AN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$70.00$0.075Call010.889699 (+0.046154)0.023167
3/20/2020$65.00$0.000Call000
3/20/2020$60.00$0.000Call000
3/20/2020$55.00$0.000Call020
3/20/2020$50.00$0.125Call01850.356504 (-0.019178)0.074056
3/20/2020$49.00$0.225Call0640.366995 (-0.009942)0.118405
3/20/2020$48.00$0.350Call042 (+4)0.36784 (-0.007799)0.169343
3/20/2020$47.00$0.525Call137 (+1)0.367807 (-0.019169)0.233052
3/20/2020$46.00$0.775Call20150.370227 (-0.020482)0.31134
3/20/2020$45.00$1.125Call1380.377244 (-0.004079)0.401657
3/20/2020$44.00$1.575Call150 (+1)0.386253 (-0.021823)0.496313
3/20/2020$43.00$2.075Call07 (+2)0.385264 (-0.045225)0.590255
3/20/2020$42.00$2.725Call030.398275 (-0.059576)0.676997
3/20/2020$41.00$3.400Call02 (+2)0.395921 (-0.075941)0.759259
3/20/2020$40.00$4.300Call02 (+2)0.44228 (+0.039136)0.806089
3/20/2020$39.00$5.150Call04 (+4)0.460363 (-0.027245)0.853871
3/20/2020$38.00$5.900Call000.40195 (-0.196037)0.926184
3/20/2020$70.00$26.350Put000.91787-0.9769
3/20/2020$65.00$21.450Put000.908293-0.951734
3/20/2020$60.00$16.200Put000
3/20/2020$55.00$11.000Put000
3/20/2020$50.00$6.300Put020.273609 (-0.082155)-0.981553
3/20/2020$49.00$5.400Put08 (+1)0.326843 (-0.038196)-0.916458
3/20/2020$48.00$4.550Put0610.350281 (-0.020227)-0.850142
3/20/2020$47.00$3.700Put110 (-1)0.343249 (-0.038196)-0.787567
3/20/2020$46.00$2.950Put061 (+46)0.348262 (-0.037285)-0.703416
3/20/2020$45.00$2.300Put13610 (+569)0.36054 (-0.039717)-0.607216
3/20/2020$44.00$1.775Put0130.374268 (-0.035683)-0.506025
3/20/2020$43.00$1.275Put21190.371013 (-0.054563)-0.408739
3/20/2020$42.00$0.950Put5123 (-5)0.393352 (-0.04753)-0.321016
3/20/2020$41.00$0.675Put060.401556 (-0.047529)-0.243256
3/20/2020$40.00$0.475Put1325 (+35)0.415618 (-0.049092)-0.180905
3/20/2020$39.00$0.350Put0520.439837 (-0.026436)-0.1349
3/20/2020$38.00$0.250Put5120.457806 (+0.008721)-0.098906
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/27/2020 by MarketBeat.com Staff

Featured Article: Growth Stocks

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel