NYSE - Delayed Quote USD
Sonic Automotive, Inc. (SAH)
68.19
+3.30
+(5.09%)
At close: 4:00:02 PM EDT
68.19
0.00
(0.00%)
After hours: 4:06:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH250516C00055000 | 4/4/2025 2:47 PM | 55 | 5.10 | 5.70 | 10.50 | 0.00 | 0.00% | 3 | 8 | 0.00% |
| SAH250516C00060000 | 4/24/2025 11:57 AM | 60 | 2.25 | 7.90 | 8.80 | 0.00 | 0.00% | 6 | 15 | 72.85% |
| SAH250516C00065000 | 5/12/2025 10:00 AM | 65 | 4.00 | 2.75 | 5.50 | 2.62 | 189.86% | 100 | 100 | 69.73% |
| SAH250516C00070000 | 4/9/2025 1:21 PM | 70 | 1.75 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 15 | 50.29% |
| SAH250516C00080000 | 1/7/2025 10:02 AM | 80 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| SAH250516C00085000 | 12/20/2024 9:30 AM | 85 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 231.15% |
| SAH250516C00090000 | 4/17/2025 3:56 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 20 | 99.22% |
| SAH250516C00095000 | 12/20/2024 9:30 AM | 95 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 291.89% |
| SAH250516C00105000 | 4/14/2025 2:05 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 10 | 145.31% |
| SAH250516C00110000 | 2/12/2025 10:26 AM | 110 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | - | 15 | 208.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAH250516P00030000 | 12/16/2024 12:07 AM | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| SAH250516P00040000 | 4/11/2025 10:32 AM | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| SAH250516P00045000 | 12/16/2024 12:07 AM | 45 | 2.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 386.91% |
| SAH250516P00050000 | 5/12/2025 9:32 AM | 50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 6 | 113.28% |
| SAH250516P00055000 | 11/22/2024 9:30 AM | 55 | 2.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 250.10% |
| SAH250516P00060000 | 4/23/2025 10:04 AM | 60 | 2.75 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 17 | 69.14% |
Related Tickers
GPI Group 1 Automotive, Inc.
443.54
+3.14%
RUSHB Rush Enterprises, Inc.
55.15
+3.63%
PAG Penske Automotive Group, Inc.
165.52
+3.92%
KFS Kingsway Financial Services Inc.
9.05
+0.56%
ABG Asbury Automotive Group, Inc.
235.96
+4.86%
AN AutoNation, Inc.
188.65
+4.99%
CRMT America's Car-Mart, Inc.
52.89
+7.30%
RUSHA Rush Enterprises, Inc.
50.74
+5.64%
LAD Lithia Motors, Inc.
321.79
+5.28%
RWI.F AutoNation, Inc.
160.20
+0.56%