Asbury Automotive Group, Inc. (ABG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240419C00150000 | 2023-11-08 1:03PM EDT | 150.00 | 57.40 | 67.50 | 72.00 | 0.00 | - | - | 1 | 656.35% |
| ABG240419C00155000 | 2023-10-25 10:07AM EDT | 155.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABG240419C00170000 | 2024-01-05 1:30PM EDT | 170.00 | 43.32 | 44.50 | 49.40 | 0.00 | - | 6 | 6 | 360.55% |
| ABG240419C00175000 | 2024-02-08 10:33AM EDT | 175.00 | 30.50 | 34.60 | 39.00 | 0.00 | - | - | 1 | 0.00% |
| ABG240419C00180000 | 2024-02-08 10:33AM EDT | 180.00 | 27.00 | 30.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| ABG240419C00200000 | 2024-04-19 2:27PM EDT | 200.00 | 12.40 | 13.00 | 17.50 | -14.43 | -53.78% | 3 | 27 | 78.52% |
| ABG240419C00210000 | 2024-04-18 2:21PM EDT | 210.00 | 3.10 | 3.00 | 6.40 | 0.00 | - | 1 | 10 | 72.36% |
| ABG240419C00220000 | 2024-04-16 2:38PM EDT | 220.00 | 1.30 | 0.00 | 0.30 | 0.00 | - | 5 | 39 | 38.77% |
| ABG240419C00230000 | 2024-04-16 12:43PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 164.60% |
| ABG240419C00240000 | 2024-03-20 3:20PM EDT | 240.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 220.31% |
| ABG240419C00250000 | 2024-04-17 2:04PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 113.28% |
| ABG240419C00270000 | 2023-11-10 3:56PM EDT | 270.00 | 2.45 | 1.50 | 5.00 | 0.00 | - | - | 1 | 388.96% |
| ABG240419C00280000 | 2023-12-08 10:38AM EDT | 280.00 | 2.45 | 1.05 | 1.55 | 0.00 | - | 2 | 3 | 338.09% |
| ABG240419C00290000 | 2024-04-02 3:19PM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 234.38% |
| ABG240419C00340000 | 2024-02-05 11:08AM EDT | 340.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 588.57% |
| ABG240419C00350000 | 2023-11-15 11:59AM EDT | 350.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 423.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240419P00120000 | 2023-10-27 1:20PM EDT | 120.00 | 1.70 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 807.03% |
| ABG240419P00125000 | 2023-10-27 1:22PM EDT | 125.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 748.63% |
| ABG240419P00135000 | 2023-08-21 12:35PM EDT | 135.00 | 2.35 | 0.10 | 3.80 | 0.00 | - | - | 0 | 627.34% |
| ABG240419P00140000 | 2024-03-19 12:06PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 300.00% |
| ABG240419P00145000 | 2023-09-28 3:25PM EDT | 145.00 | 2.40 | 4.80 | 5.90 | 0.00 | - | 1 | 5 | 735.94% |
| ABG240419P00150000 | 2024-02-09 10:52AM EDT | 150.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 538.97% |
| ABG240419P00155000 | 2023-11-08 10:48AM EDT | 155.00 | 3.30 | 0.55 | 4.40 | 0.00 | - | - | 1 | 504.79% |
| ABG240419P00160000 | 2024-02-20 10:30AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 462.89% |
| ABG240419P00165000 | 2024-01-08 3:10PM EDT | 165.00 | 3.11 | 0.15 | 4.80 | 0.00 | - | 1 | 3 | 429.98% |
| ABG240419P00170000 | 2023-12-05 2:54PM EDT | 170.00 | 3.30 | 3.80 | 4.60 | 0.00 | - | - | 2 | 468.75% |
| ABG240419P00180000 | 2024-02-20 4:33PM EDT | 180.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 185.55% |
| ABG240419P00185000 | 2024-04-17 2:04PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 115.63% |
| ABG240419P00190000 | 2024-03-11 11:34AM EDT | 190.00 | 2.60 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 245.36% |
| ABG240419P00195000 | 2024-04-09 11:10AM EDT | 195.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 91 | 213.97% |
| ABG240419P00200000 | 2024-04-01 11:43AM EDT | 200.00 | 0.23 | 0.00 | 1.90 | 0.00 | - | 1 | 89 | 126.86% |
| ABG240419P00210000 | 2024-04-17 3:55PM EDT | 210.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 143 | 101.51% |
| ABG240419P00220000 | 2024-04-16 2:08PM EDT | 220.00 | 4.10 | 2.80 | 7.00 | 0.00 | - | 7 | 13 | 90.43% |
| ABG240419P00230000 | 2024-04-11 10:59AM EDT | 230.00 | 13.50 | 12.70 | 17.00 | 0.00 | - | 1 | 2 | 156.30% |
| ABG240419P00350000 | 2023-10-12 11:21AM EDT | 350.00 | 137.60 | 146.20 | 151.00 | 0.00 | - | - | 0 | 1,009.86% |
© 2024 Yahoo. All rights reserved.