Asbury Automotive Group, Inc. (ABG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG241018C00220000 | 2024-04-30 1:14PM EDT | 220.00 | 18.55 | 26.10 | 30.30 | 0.00 | - | 1 | 16 | 50.34% |
| ABG241018C00230000 | 2024-05-14 12:08PM EDT | 230.00 | 28.93 | 19.00 | 22.90 | 0.00 | - | 1 | 16 | 45.05% |
| ABG241018C00240000 | 2024-06-12 12:50PM EDT | 240.00 | 18.45 | 10.20 | 15.00 | 0.00 | - | 2 | 1 | 37.70% |
| ABG241018C00250000 | 2024-05-06 3:40PM EDT | 250.00 | 8.53 | 12.30 | 16.00 | 0.00 | - | 3 | 5 | 46.29% |
| ABG241018C00260000 | 2024-06-04 1:42PM EDT | 260.00 | 10.85 | 4.00 | 8.50 | 0.00 | - | 2 | 1 | 36.74% |
| ABG241018C00270000 | 2024-05-17 3:25PM EDT | 270.00 | 10.50 | 2.50 | 7.20 | 0.00 | - | 150 | 150 | 38.65% |
| ABG241018C00280000 | 2024-05-09 9:30AM EDT | 280.00 | 3.30 | 2.40 | 6.90 | 0.00 | - | 1 | 1 | 42.30% |
| ABG241018C00290000 | 2024-05-10 9:30AM EDT | 290.00 | 2.60 | 1.00 | 5.40 | 0.00 | - | 1 | 6 | 42.35% |
| ABG241018C00300000 | 2024-05-30 9:30AM EDT | 300.00 | 2.15 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 44.23% |
| ABG241018C00310000 | 2024-06-21 9:35AM EDT | 310.00 | 1.65 | 0.00 | 4.80 | -2.00 | -54.79% | 5 | 4 | 47.57% |
| ABG241018C00320000 | 2024-06-12 9:30AM EDT | 320.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 50.73% |
| ABG241018C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 53.73% |
| ABG241018C00340000 | 2024-05-16 9:30AM EDT | 340.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 11 | 56.59% |
| ABG241018C00350000 | 2024-06-10 9:58AM EDT | 350.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 59.31% |
| ABG241018C00360000 | 2024-06-10 9:58AM EDT | 360.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 52.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG241018P00120000 | 2024-04-19 9:30AM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.75% |
| ABG241018P00135000 | 2024-04-19 9:30AM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.67% |
| ABG241018P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.37% |
| ABG241018P00160000 | 2024-05-10 3:34PM EDT | 160.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 10 | 28 | 53.43% |
| ABG241018P00165000 | 2024-05-09 12:46PM EDT | 165.00 | 1.60 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 56.01% |
| ABG241018P00170000 | 2024-06-06 1:45PM EDT | 170.00 | 1.07 | 0.05 | 5.00 | 0.00 | - | - | 3 | 52.30% |
| ABG241018P00175000 | 2024-06-17 9:30AM EDT | 175.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 47.96% |
| ABG241018P00190000 | 2024-06-12 11:46AM EDT | 190.00 | 2.00 | 2.55 | 4.60 | 0.00 | - | 44 | 155 | 36.85% |
| ABG241018P00195000 | 2024-05-15 3:21PM EDT | 195.00 | 3.00 | 1.20 | 6.00 | 0.00 | - | - | 7 | 37.41% |
| ABG241018P00200000 | 2024-05-15 3:21PM EDT | 200.00 | 3.50 | 2.50 | 6.50 | 0.00 | - | 4 | 20 | 35.10% |
| ABG241018P00210000 | 2024-04-30 1:16PM EDT | 210.00 | 14.40 | 5.50 | 9.50 | 0.00 | - | 1 | 16 | 34.46% |
| ABG241018P00240000 | 2024-06-10 12:49PM EDT | 240.00 | 19.80 | 18.00 | 22.70 | 0.00 | - | - | 28 | 30.66% |
© 2024 Yahoo. All rights reserved.