OPTION CHAIN FOR AUTONATION INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 18, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 52.30 | 0.00 | 0.00 | 42.00 | 46.00 | 2.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
| quote | 0.00 | 0.00 | 0.00 | 37.00 | 41.00 | 65.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.00 | 36.50 | 70.00 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 31.50 | 75.00 | quote | 0.50 | 0.00 | 0.00 | 0.05 | 0.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 26.50 | 80.00 | quote | 0.40 | 0.00 | 0.00 | 0.25 | 1.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.80 | 21.20 | 85.00 | quote | 0.50 | 0.00 | 0.00 | 0.60 | 2.90 | 51.00 | |
| quote | 18.60 | -4.70 | 10.00 | 14.40 | 16.80 | 30.00 | 90.00 | quote | 1.20 | 0.39 | 4.00 | 1.15 | 1.90 | 39.00 |
| quote | 16.17 | -3.21 | 3.00 | 10.00 | 12.90 | 2.00 | 95.00 | quote | 1.20 | -0.25 | 33.00 | 1.55 | 3.80 | 58.00 |
| quote | 11.40 | -5.78 | 1.00 | 7.20 | 9.40 | 16.00 | 100.00 | quote | 2.77 | 0.13 | 9.00 | 3.00 | 4.90 | 100.00 |
| 102.84 | Current price as of 1/21/2022 10:23:09 AM | |||||||||||||
| quote | 5.10 | -0.90 | 10.00 | 3.90 | 6.60 | 52.00 | 105.00 | quote | 6.83 | 1.23 | 4.00 | 6.00 | 7.40 | 215.00 |
| quote | 3.03 | -0.82 | 2.00 | 2.05 | 3.90 | 76.00 | 110.00 | quote | 5.40 | -0.90 | 20.00 | 8.70 | 11.30 | 115.00 |
| quote | 1.83 | -0.47 | 2.00 | 1.10 | 2.45 | 114.00 | 115.00 | quote | 14.19 | 4.19 | 1.00 | 11.90 | 14.20 | 76.00 |
| quote | 1.65 | -0.07 | 4.00 | 0.25 | 2.15 | 241.00 | 120.00 | quote | 18.30 | 8.78 | 1.00 | 15.90 | 18.50 | 27.00 |
| quote | 1.00 | -0.05 | 114.00 | 0.60 | 1.40 | 469.00 | 125.00 | quote | 18.38 | 3.13 | 15.00 | 20.70 | 23.90 | 83.00 |
| quote | 1.00 | -0.10 | 2.00 | 0.00 | 1.20 | 94.00 | 130.00 | quote | 22.04 | -1.91 | 2.00 | 25.00 | 28.50 | 17.00 |
| quote | 0.51 | -0.74 | 1.00 | 0.25 | 0.50 | 19.00 | 135.00 | quote | 18.97 | 0.00 | 0.00 | 29.50 | 33.50 | 2.00 |
| quote | 0.80 | 0.00 | 0.00 | 0.05 | 0.50 | 47.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 34.50 | 38.50 | |
| quote | 0.64 | 0.00 | 0.00 | 0.00 | 0.75 | 6.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 39.10 | 43.50 | |
| quote | 1.65 | 0.00 | 0.00 | 0.00 | 0.75 | 17.00 | 150.00 | quote | 27.20 | 0.00 | 0.00 | 44.00 | 48.50 | 1.00 |
| quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 49.50 | 53.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 54.00 | 58.50 | ||
| quote | 1.58 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 59.00 | 63.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 64.00 | 68.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 69.00 | 73.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 74.00 | 78.50 | ||
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 79.00 | 83.20 | |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 0.75 | 10.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 84.00 | 88.30 | |
Show All |
