Bulletin
Investor Alert

AutoNation Inc.

NYS: AN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 26, 2022, 5:52 p.m.

AN
/zigman2/quotes/208363778/composite

$

118.70

Change

+0.34 +0.29%

Volume

Volume 23,346

Quotes are delayed by 20 min

/zigman2/quotes/208363778/composite

Today's close

$ 114.84

$ 118.36

Change

+3.52 +3.07%

Day low

Day high

$114.08

$118.93

Open

52 week low

52 week high

$88.32

$133.48

Open

OPTION CHAIN FOR AUTONATION INC.

In-the-money

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.50 64.40 55.00 quote 0.10 0.00 0.00 0.00 0.30 33.00
quote 0.00 0.00 0.00 57.80 59.30 60.00 quote 0.11 -0.14 21.00 0.00 0.10 21.00
quote 0.00 0.00 0.00 52.70 54.60 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 48.00 50.00 70.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 42.00 45.30 75.00 quote 0.50 -0.04 41.00 0.00 1.50 2.00
quote 40.00 0.00 0.00 37.00 39.80 10.00 80.00 quote 0.38 0.03 3.00 0.00 0.35 62.00
quote 0.00 0.00 0.00 33.20 34.50 85.00 quote 0.63 -0.21 1.00 0.00 1.20 48.00
quote 0.00 0.00 0.00 27.60 30.20 90.00 quote 0.26 -0.62 15.00 0.20 0.35 298.00
quote 12.60 0.00 0.00 23.50 24.60 1.00 95.00 quote 0.47 -0.33 3.00 0.35 0.50 76.00
quote 22.92 0.00 0.00 18.70 19.60 1.00 100.00 quote 0.75 -0.76 6.00 0.60 0.75 296.00
quote 11.90 3.90 8.00 14.30 15.10 26.00 105.00 quote 1.15 -0.85 3.00 1.05 1.35 184.00
quote 8.00 2.30 30.00 10.20 10.70 103.00 110.00 quote 2.01 -1.29 8.00 1.95 2.15 226.00
quote 6.70 1.26 14.00 6.70 7.40 311.00 115.00 quote 3.47 -1.74 5.00 3.30 3.70 142.00
118.36 Current price as of 5/26/2022 04:00:01 PM
quote 4.25 1.15 47.00 4.00 4.40 274.00 120.00 quote 6.50 -2.30 4.00 5.50 5.90 46.00
quote 1.90 0.13 31.00 2.15 2.40 223.00 125.00 quote 9.06 -10.34 5.00 8.60 9.20 36.00
quote 1.00 0.25 8.00 0.95 1.35 90.00 130.00 quote 13.60 2.70 1.00 12.10 13.10 2.00
quote 0.50 0.05 5.00 0.45 0.70 46.00 135.00 quote 20.70 -4.80 1.00 16.50 17.50 2.00
quote 0.15 -0.05 5.00 0.20 0.35 153.00 140.00 quote 24.00 0.00 0.00 20.80 22.30 2.00
quote 0.70 0.45 2.00 0.05 0.60 9.00 145.00 quote 0.00 0.00 0.00 24.70 28.50
quote 0.45 0.00 0.00 0.00 0.35 32.00 150.00 quote 0.00 0.00 0.00 30.90 32.40
quote 0.33 -0.47 2.00 0.00 0.60 2.00 155.00 quote 0.00 0.00 0.00 35.60 38.20

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 67.30 70.00 50.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 62.40 64.60 55.00 quote 0.85 0.00 0.00 0.00 0.95 18.00
quote 0.00 0.00 0.00 58.10 59.50 60.00 quote 0.30 -0.07 1.00 0.10 0.35 24.00
quote 0.00 0.00 0.00 53.30 54.20 65.00 quote 0.40 0.00 0.00 0.00 1.40 26.00
quote 0.00 0.00 0.00 48.20 49.60 70.00 quote 0.59 -0.21 5.00 0.00 1.55 108.00
quote 30.25 0.00 0.00 43.40 45.20 2.00 75.00 quote 0.70 -0.20 1.00 0.10 0.85 15.00
quote 24.50 0.00 0.00 38.30 40.00 1.00 80.00 quote 1.15 -0.10 1.00 0.25 1.00 30.00
quote 21.30 0.00 0.00 33.80 35.20 1.00 85.00 quote 1.65 0.61 4.00 0.55 0.80 532.00
quote 0.00 0.00 0.00 29.10 30.30 90.00 quote 1.45 -0.55 20.00 0.80 1.00 379.00
quote 24.20 0.00 0.00 24.40 25.60 19.00 95.00 quote 1.37 -0.83 3.00 1.20 1.40 1,516
quote 17.60 3.65 1.00 18.50 21.10 161.00 100.00 quote 2.20 -0.55 3.00 1.85 2.05 352.00
quote 14.30 3.60 40.00 16.10 17.20 27.00 105.00 quote 3.08 -0.82 412.00 2.75 2.95 1,203
quote 10.80 3.00 7.00 12.40 13.30 121.00 110.00 quote 4.37 -1.10 19.00 3.90 4.30 204.00
quote 9.00 1.07 12.00 9.20 9.70 1,665 115.00 quote 5.70 -1.85 18.00 5.60 6.00 77.00
118.36 Current price as of 5/26/2022 04:00:01 PM
quote 6.90 1.50 41.00 6.50 6.90 1,322 120.00 quote 8.71 -6.29 1.00 7.90 8.40 71.00
quote 4.20 0.66 10.00 4.30 4.70 763.00 125.00 quote 20.20 4.90 1.00 10.80 11.20 53.00
quote 2.90 0.40 12.00 2.80 3.10 544.00 130.00 quote 17.50 0.00 0.00 14.20 14.70 4.00
quote 1.80 0.32 2.00 1.70 2.00 40.00 135.00 quote 32.00 5.50 2.00 17.60 18.60 3.00
quote 0.60 0.10 2.00 1.05 1.30 346.00 140.00 quote 0.00 0.00 0.00 22.10 23.00
quote 0.63 -0.07 2.00 0.65 0.90 35.00 145.00 quote 0.00 0.00 0.00 26.60 27.60
quote 0.26 -1.99 5.00 0.40 0.60 9.00 150.00 quote 0.00 0.00 0.00 31.20 32.60
quote 0.80 0.00 0.00 0.00 1.45 13.00 155.00 quote 0.00 0.00 0.00 35.40 37.50
quote 1.21 0.00 0.00 0.00 1.25 3.00 160.00 quote 0.00 0.00 0.00 39.90 43.40
quote 0.85 0.00 0.00 0.00 1.80 1.00 165.00 quote 0.00 0.00 0.00 45.90 48.80
quote 0.65 0.00 0.00 0.00 1.15 14.00 170.00 quote 52.50 -3.50 2.00 50.80 53.00 9.00
quote 0.55 0.00 0.00 0.00 0.75 121.00 175.00 quote 0.00 0.00 0.00 55.50 57.80
quote 0.00 0.00 0.00 0.00 0.75 180.00 quote 0.00 0.00 0.00 59.80 63.20
quote 1.40 0.00 0.00 0.00 0.75 10.00 185.00 quote 0.00 0.00 0.00 65.80 68.20
quote 0.60 0.00 0.00 0.00 0.75 11.00 190.00 quote 0.00 0.00 0.00 70.60 72.60

October, 2022 Options

Hide
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 67.70 71.30 50.00 quote 0.80 -0.01 155.00 0.35 1.00 179.00
quote 0.00 0.00 0.00 63.20 65.60 55.00 quote 0.95 -0.34 1.00 0.50 1.20 12.00
quote 0.00 0.00 0.00 58.40 61.10 60.00 quote 1.55 0.43 1.00 0.70 1.45 38.00
quote 0.00 0.00 0.00 53.70 56.20 65.00 quote 1.80 -0.20 13.00 0.95 1.35 1,095
quote 0.00 0.00 0.00 49.60 51.40 70.00 quote 2.50 -0.50 99.00 1.40 1.65 105.00
quote 0.00 0.00 0.00 44.80 47.20 75.00 quote 2.10 0.00 0.00 1.80 2.05 11.00
quote 0.00 0.00 0.00 40.80 42.70 80.00 quote 3.60 0.00 0.00 2.35 2.65 8.00
quote 0.00 0.00 0.00 36.60 38.30 85.00 quote 5.35 -0.45 10.00 3.00 3.30 16.00
quote 0.00 0.00 0.00 32.30 34.00 2.00 90.00 quote 4.30 -0.60 2.00 3.80 4.20 249.00
quote 0.00 0.00 0.00 28.90 30.00 95.00 quote 5.30 -2.40 4.00 4.90 5.30 50.00
quote 18.74 -10.73 4.00 25.20 27.60 17.00 100.00 quote 6.45 -1.02 7.00 6.10 6.50 118.00
quote 25.50 0.00 0.00 21.70 22.60 20.00 105.00 quote 8.69 -0.77 3.00 7.70 8.10 25.00
quote 13.95 0.30 1.00 18.30 19.70 10.00 110.00 quote 9.80 -1.38 6.00 9.50 9.90 124.00
quote 10.30 -4.24 2.00 15.70 16.50 9.00 115.00 quote 12.70 0.20 15.00 11.60 12.10 10.00
118.36 Current price as of 5/26/2022 04:00:01 PM
quote 8.89 -0.26 6.00 12.80 13.90 33.00 120.00 quote 21.08 0.00 3.00 13.80 14.50 3.00
quote 9.52 2.27 1.00 10.90 11.50 97.00 125.00 quote 0.00 0.00 0.00 16.40 17.20
quote 5.64 -2.26 10.00 9.00 9.50 47.00 130.00 quote 21.44 0.00 0.00 19.70 20.30 1.00
quote 6.39 1.77 5.00 7.30 7.80 14.00 135.00 quote 23.60 0.00 0.00 22.70 23.80 11.00
quote 9.40 0.00 0.00 5.80 6.30 6.00 140.00 quote 29.74 -5.26 1.00 26.50 27.60 12.00
quote 5.72 0.00 0.00 2.50 5.10 6.00 145.00 quote 0.00 0.00 0.00 30.00 31.00
quote 4.60 0.00 0.00 3.60 4.30 5.00 150.00 quote 0.00 0.00 0.00 33.60 35.10
quote 5.33 0.00 0.00 2.75 3.40 2.00 155.00 quote 0.00 0.00 0.00 37.50 39.20
quote 0.00 0.00 0.00 2.25 2.70 2.00 160.00 quote 0.00 0.00 0.00 42.50 44.00
quote 0.00 0.00 0.00 1.65 2.20 165.00 quote 0.00 0.00 0.00 46.90 48.30
quote 1.00 0.05 2.00 1.20 1.75 3.00 170.00 quote 0.00 0.00 0.00 51.60 53.80

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 68.10 71.90 50.00 quote 1.50 0.40 1.00 0.75 1.40 26.00
quote 0.00 0.00 0.00 64.30 67.10 55.00 quote 1.45 0.00 0.00 1.05 1.80 9.00
quote 0.00 0.00 0.00 59.90 62.50 60.00 quote 1.60 0.00 0.00 1.50 1.70 71.00
quote 0.00 0.00 0.00 55.50 57.50 65.00 quote 3.00 0.55 1.00 1.75 2.15 4.00
quote 34.55 0.00 0.00 51.00 52.80 11.00 70.00 quote 2.84 0.00 0.00 2.35 2.65 25.00
quote 45.45 0.00 0.00 47.20 48.70 5.00 75.00 quote 4.32 -0.78 1.00 2.90 3.30 4.00
quote 56.00 0.00 0.00 43.00 44.00 1.00 80.00 quote 6.20 1.70 8.00 3.70 4.10 25.00
quote 35.00 0.00 0.00 37.70 39.90 3.00 85.00 quote 5.50 0.00 0.00 4.70 5.00 7.00
quote 0.00 0.00 0.00 34.60 36.60 90.00 quote 9.35 3.14 5.00 5.60 7.90 15.00
quote 34.00 0.00 0.00 31.20 32.80 12.00 95.00 quote 7.50 0.00 0.00 7.00 7.40 4.00
quote 34.00 0.00 0.00 27.40 29.20 7.00 100.00 quote 12.00 -0.60 2.00 8.50 9.00 166.00
quote 27.90 0.00 0.00 25.00 25.70 10.00 105.00 quote 9.91 0.00 0.00 10.20 10.70 5.00
quote 16.10 -8.60 3.00 21.50 23.10 63.00 110.00 quote 15.90 0.00 0.00 12.20 12.70 3.00
quote 15.32 2.22 2.00 18.60 19.90 19.00 115.00 quote 13.87 0.00 0.00 14.30 15.80 6.00
118.36 Current price as of 5/26/2022 04:00:01 PM
quote 15.64 2.74 2.00 16.80 17.40 41.00 120.00 quote 19.00 -2.70 6.00 16.80 17.40 12.00
quote 14.35 3.85 20.00 14.60 15.30 45.00 125.00 quote 18.85 0.00 0.00 19.50 20.30 4.00
quote 11.90 -3.40 1.00 12.50 13.20 64.00 130.00 quote 31.10 0.00 0.00 22.00 23.00 4.00
quote 14.71 0.00 0.00 10.70 11.40 23.00 135.00 quote 31.00 0.00 0.00 25.20 26.40 1.00
quote 10.00 0.00 0.00 9.20 9.90 21.00 140.00 quote 31.80 0.00 0.00 28.90 30.10 5.00
quote 5.05 -5.44 20.00 7.80 8.40 22.00 145.00 quote 35.50 0.00 0.00 32.50 34.00 5.00
quote 4.96 0.00 0.00 6.60 7.10 146.00 150.00 quote 35.20 0.00 0.00 36.20 37.10 117.00
quote 0.00 0.00 0.00 5.40 6.10 155.00 quote 37.80 0.00 0.00 40.00 41.90 1.00
quote 2.90 -2.60 5.00 4.60 5.20 6.00 160.00 quote 0.00 0.00 0.00 44.20 46.00
quote 8.64 0.00 0.00 3.90 4.50 2.00 165.00 quote 0.00 0.00 0.00 48.60 49.80
quote 6.72 0.00 0.00 3.20 3.70 1.00 170.00 quote 0.00 0.00 0.00 53.00 54.70
quote 9.68 0.00 0.00 2.65 3.20 1.00 175.00 quote 0.00 0.00 0.00 57.40 59.10
quote 2.05 0.00 0.00 1.90 2.70 26.00 180.00 quote 0.00 0.00 0.00 61.50 63.50
quote 7.80 0.00 0.00 1.60 2.40 17.00 185.00 quote 0.00 0.00 0.00 65.80 68.70
quote 0.00 0.00 0.00 1.05 2.05 190.00 quote 0.00 0.00 0.00 70.90 73.50
quote 2.60 0.00 0.00 1.40 1.80 53.00 195.00 quote 0.00 0.00 0.00 75.90 78.80

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 72.40 76.10 50.00 quote 3.00 0.00 0.00 2.15 3.30 4.00
quote 65.50 0.00 0.00 68.20 72.00 2.00 55.00 quote 3.60 0.00 0.00 2.45 4.00 4.00
quote 0.00 0.00 0.00 64.30 67.70 60.00 quote 5.70 0.30 5.00 3.90 4.80 7.00
quote 0.00 0.00 0.00 60.30 63.90 65.00 quote 0.00 0.00 0.00 4.00 5.80
quote 48.50 0.00 0.00 55.50 60.00 10.00 70.00 quote 7.60 0.50 1.00 4.70 8.10 2.00
quote 0.00 0.00 0.00 53.00 55.50 75.00 quote 9.40 0.28 5.00 6.70 8.10 25.00
quote 54.82 0.00 0.00 49.80 51.90 2.00 80.00 quote 8.90 0.00 0.00 6.60 11.40 2.00
quote 48.05 0.00 0.00 46.30 49.50 4.00 85.00 quote 10.80 0.00 0.00 9.20 11.90 3.00
quote 29.53 0.00 0.00 43.20 45.10 1.00 90.00 quote 13.80 0.00 1.00 10.10 14.20 1.00
quote 0.00 0.00 0.00 38.50 42.80 95.00 quote 17.00 0.00 0.00 11.20 15.30 10.00
quote 44.04 0.00 0.00 37.10 39.90 1.00 100.00 quote 13.96 0.00 0.00 13.40 17.00 18.00
quote 36.00 0.00 0.00 33.00 36.70 10.00 105.00 quote 15.80 0.00 0.00 15.40 19.30 2.00
quote 30.54 5.53 1.00 31.90 34.90 3.00 110.00 quote 23.20 1.20 1.00 18.20 21.10 7.00
quote 26.50 0.00 0.00 28.40 31.20 50.00 115.00 quote 22.00 0.00 0.00 21.00 23.70 11.00
118.36 Current price as of 5/26/2022 04:00:01 PM
quote 25.93 6.93 1.00 26.10 29.80 7.00 120.00 quote 24.80 -0.60 2.00 22.90 26.30 7.00
quote 22.60 0.00 0.00 24.10 27.30 14.00 125.00 quote 27.40 0.00 0.00 26.10 29.20 13.00
quote 21.37 -0.93 2.00 21.70 25.60 4.00 130.00 quote 33.20 0.00 0.00 28.10 32.10 1.00
quote 19.64 -2.26 2.00 20.30 23.20 8.00 135.00 quote 35.50 0.00 0.00 31.10 34.90
quote 12.50 0.00 0.00 18.50 22.10 11.00 140.00 quote 0.00 0.00 0.00 35.20 38.60
quote 0.00 0.00 0.00 17.10 20.40 145.00 quote 0.00 0.00 0.00 38.60 41.30
quote 21.22 0.00 0.00 15.10 18.50 3.00 150.00 quote 0.00 0.00 0.00 41.80 44.80
quote 13.82 0.00 0.00 14.20 17.20 3.00 155.00 quote 0.00 0.00 0.00 45.30 47.90
quote 13.45 5.45 28.00 12.80 15.70 8.00 160.00 quote 0.00 0.00 0.00 48.70 52.60
quote 0.00 0.00 0.00 11.60 14.40 165.00 quote 0.00 0.00 0.00 52.60 56.50
quote 14.87 0.00 0.00 10.40 13.60 1.00 170.00 quote 0.00 0.00 0.00 56.70 60.20
quote 8.30 -1.60 2.00 9.90 12.70 1.00 175.00 quote 0.00 0.00 0.00 60.80 63.30
quote 12.20 0.00 0.00 8.40 11.80 3.00 180.00 quote 0.00 0.00 0.00 64.30 67.40
quote 5.00 0.00 0.00 8.30 11.40 1.00 185.00 quote 0.00 0.00 0.00 69.20 72.10
quote 8.01 0.00 0.00 7.40 9.70 10.00 190.00 quote 0.00 0.00 0.00 73.20 76.80
quote 9.26 0.00 0.00 6.20 9.30 2.00 195.00 quote 0.00 0.00 0.00 77.50 80.20
Link to MarketWatch's Slice.