NYSE - Delayed Quote • USD
Sonic Automotive, Inc. (SAH)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 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 | 69.24% |
| SAH240517C00045000 | 3/11/2024 2:33 PM | 45 | 10.69 | 6.20 | 8.40 | 0.00 | 0.00% | 1 | 8 | 70.80% |
| SAH240517C00050000 | 4/23/2024 7:50 PM | 50 | 3.07 | 1.90 | 4.00 | 0.00 | 0.00% | 2 | 82 | 67.43% |
| SAH240517C00055000 | 4/11/2024 2:27 PM | 55 | 1.00 | 0.20 | 2.00 | 0.00 | 0.00% | 3 | 109 | 68.12% |
| SAH240517C00060000 | 3/7/2024 3:13 PM | 60 | 1.45 | 0.05 | 3.60 | 0.00 | 0.00% | 1 | 10 | 91.65% |
| SAH240517C00065000 | 4/2/2024 3:37 PM | 65 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 68.95% |
| 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 | 0.05 | 0.75 | 0.00 | 0.00% | - | 29 | 121.88% |
| 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 | 241.16% |
| SAH240517P00035000 | 2/1/2024 2:30 PM | 35 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 8 | 189.70% |
| SAH240517P00040000 | 4/22/2024 2:55 PM | 40 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | 80 | 90 | 90.28% |
| SAH240517P00045000 | 4/19/2024 7:00 PM | 45 | 1.05 | 0.40 | 0.75 | 0.00 | 0.00% | 9 | 40 | 53.03% |
| SAH240517P00050000 | 4/23/2024 7:39 PM | 50 | 2.00 | 1.00 | 4.50 | 0.00 | 0.00% | 30 | 42 | 64.84% |
| SAH240517P00055000 | 4/24/2024 5:02 PM | 55 | 5.00 | 2.25 | 6.80 | 1.50 | 42.86% | 2 | 5 | 86.82% |
| SAH240517P00060000 | 4/16/2024 5:36 PM | 60 | 10.84 | 6.60 | 11.10 | 0.00 | 0.00% | 1 | 2 | 100.59% |
| SAH240517P00070000 | 11/14/2023 8:56 PM | 70 | 16.60 | 13.80 | 16.70 | 0.00 | 0.00% | - | 10 | 0.00% |
Related Tickers
PAG Penske Automotive Group, Inc.
153.18
+0.64%
ABG Asbury Automotive Group, Inc.
221.54
-0.29%
GPI Group 1 Automotive, Inc.
299.71
+7.23%
RUSHA Rush Enterprises, Inc.
46.44
-5.67%
KFS Kingsway Financial Services Inc.
8.70
-1.14%
LAD Lithia Motors, Inc.
248.34
-6.11%
RUSHB Rush Enterprises, Inc.
43.53
-6.31%
CARS Cars.com Inc.
16.86
+0.96%
AN AutoNation, Inc.
159.52
+0.79%
ACVA ACV Auctions Inc.
17.96
-2.13%