UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,317.20 +6.20 (+0.27%) DOW
38,175.81 +272.52 (+0.72%) Bitcoin GBP
47,107.00 +1,084.46 (+2.36%)
Asbury Automotive Group, Inc. (ABG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM 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 | 102.00 | 106.90 | 0.00 | - | - | 0 | 171.09% |
| ABG240517C00110000 | 2024-04-25 9:36AM EDT | 110.00 | 108.50 | 97.00 | 101.80 | 0.00 | - | - | 0 | 158.20% |
| ABG240517C00150000 | 2024-04-25 9:36AM EDT | 150.00 | 68.50 | 57.50 | 62.00 | 0.00 | - | - | 0 | 98.88% |
| ABG240517C00185000 | 2024-04-25 9:36AM EDT | 185.00 | 34.00 | 22.50 | 27.10 | 0.00 | - | - | 0 | 69.26% |
| ABG240517C00200000 | 2024-04-19 10:33AM EDT | 200.00 | 16.73 | 9.80 | 12.30 | 0.00 | - | 1 | 526 | 40.80% |
| ABG240517C00210000 | 2024-05-02 1:36PM EDT | 210.00 | 4.81 | 4.60 | 5.30 | -2.49 | -34.11% | 1 | 10 | 33.35% |
| ABG240517C00220000 | 2024-04-29 1:22PM EDT | 220.00 | 5.62 | 1.25 | 1.90 | 0.00 | - | 6 | 58 | 32.67% |
| ABG240517C00230000 | 2024-05-01 1:34PM EDT | 230.00 | 0.59 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 34.86% |
| ABG240517C00240000 | 2024-04-29 9:57AM EDT | 240.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 6 | 14 | 55.23% |
| ABG240517C00290000 | 2024-03-14 1:31PM EDT | 290.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 115.65% |
| ABG240517C00300000 | 2024-04-24 1:21PM EDT | 300.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 11 | 24 | 87.01% |
| ABG240517C00310000 | 2024-03-14 10:52AM EDT | 310.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 7 | 7 | 126.42% |
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 | 37.96% |
| ABG240517P00195000 | 2024-03-28 2:55PM EDT | 195.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.07% |
| ABG240517P00200000 | 2024-04-29 11:10AM EDT | 200.00 | 0.80 | 0.05 | 1.85 | 0.00 | - | 2 | 13 | 29.96% |
| ABG240517P00210000 | 2024-05-01 11:03AM EDT | 210.00 | 4.14 | 4.50 | 5.70 | 0.00 | - | 5 | 122 | 29.33% |
| ABG240517P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 8.11 | 9.60 | 13.80 | 0.00 | - | 25 | 90 | 38.38% |
| ABG240517P00230000 | 2024-04-26 2:01PM EDT | 230.00 | 9.80 | 18.50 | 22.90 | 0.00 | - | 1 | 1 | 46.36% |
| ABG240517P00240000 | 2024-04-24 3:50PM EDT | 240.00 | 20.00 | 28.50 | 33.00 | 0.00 | - | - | 4 | 59.91% |
© 2024 Yahoo. All rights reserved.