UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,312.60 +1.60 (+0.07%) DOW
38,182.17 +278.88 (+0.74%) Bitcoin GBP
47,315.66 +1,686.98 (+3.70%)
Asbury Automotive Group, Inc. (ABG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240517C00105000 | 2024-04-25 9:36AM EDT | 105.00 | 113.50 | 101.70 | 106.50 | 0.00 | - | - | 0 | 50.00% |
| ABG240517C00110000 | 2024-04-25 9:36AM EDT | 110.00 | 108.50 | 96.80 | 101.50 | 0.00 | - | - | 0 | 116.80% |
| ABG240517C00150000 | 2024-04-25 9:36AM EDT | 150.00 | 68.50 | 57.00 | 61.50 | 0.00 | - | - | 0 | 73.44% |
| ABG240517C00185000 | 2024-04-25 9:36AM EDT | 185.00 | 34.00 | 22.50 | 27.00 | 0.00 | - | - | 0 | 66.94% |
| ABG240517C00200000 | 2024-04-19 10:33AM EDT | 200.00 | 16.73 | 9.40 | 11.90 | 0.00 | - | 1 | 526 | 37.11% |
| ABG240517C00210000 | 2024-05-02 3:29PM EDT | 210.00 | 4.60 | 4.30 | 5.10 | -2.70 | -36.99% | 2 | 10 | 31.64% |
| ABG240517C00220000 | 2024-04-29 1:22PM EDT | 220.00 | 5.62 | 1.25 | 1.85 | 0.00 | - | 6 | 58 | 31.95% |
| ABG240517C00230000 | 2024-05-01 1:34PM EDT | 230.00 | 0.59 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 34.60% |
| ABG240517C00240000 | 2024-04-29 9:57AM EDT | 240.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 6 | 14 | 54.96% |
| ABG240517C00290000 | 2024-03-14 1:31PM EDT | 290.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 115.38% |
| ABG240517C00300000 | 2024-04-24 1:21PM EDT | 300.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 11 | 24 | 86.82% |
| ABG240517C00310000 | 2024-03-14 10:52AM EDT | 310.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 7 | 7 | 126.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240517P00190000 | 2024-04-03 1:04PM EDT | 190.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | 1 | 2 | 38.23% |
| ABG240517P00195000 | 2024-03-28 2:55PM EDT | 195.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.45% |
| ABG240517P00200000 | 2024-04-29 11:10AM EDT | 200.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 2 | 13 | 29.93% |
| ABG240517P00210000 | 2024-05-01 11:03AM EDT | 210.00 | 4.14 | 4.70 | 5.90 | 0.00 | - | 5 | 122 | 31.08% |
| ABG240517P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 8.11 | 9.60 | 13.80 | 0.00 | - | 25 | 90 | 39.37% |
| ABG240517P00230000 | 2024-04-26 2:01PM EDT | 230.00 | 9.80 | 19.00 | 23.30 | 0.00 | - | 1 | 1 | 51.15% |
| ABG240517P00240000 | 2024-04-24 3:50PM EDT | 240.00 | 20.00 | 29.10 | 33.20 | 0.00 | - | - | 4 | 63.43% |
© 2024 Yahoo. All rights reserved.