Asbury Automotive Group, Inc. (ABG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621C00110000 | 2024-02-08 10:33AM EDT | 110.00 | 92.40 | 99.60 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00125000 | 2023-11-09 11:23AM EDT | 125.00 | 81.50 | 92.70 | 97.50 | 0.00 | - | - | 1 | 0.00% |
| ABG240621C00170000 | 2024-06-18 10:22AM EDT | 170.00 | 63.25 | 56.50 | 60.50 | 0.00 | - | 6 | 0 | 424.71% |
| ABG240621C00175000 | 2023-10-25 10:07AM EDT | 175.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABG240621C00200000 | 2024-06-21 2:16PM EDT | 200.00 | 28.82 | 26.50 | 30.50 | -0.43 | -1.47% | 1 | 6 | 235.25% |
| ABG240621C00210000 | 2024-04-25 9:54AM EDT | 210.00 | 10.50 | 21.20 | 24.80 | 0.00 | - | - | 5 | 247.31% |
| ABG240621C00220000 | 2024-06-21 11:24AM EDT | 220.00 | 9.45 | 6.60 | 10.50 | +0.45 | +5.00% | 2 | 31 | 107.57% |
| ABG240621C00230000 | 2024-06-20 2:29PM EDT | 230.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 1 | 52 | 53.66% |
| ABG240621C00240000 | 2024-06-21 11:24AM EDT | 240.00 | 0.88 | 0.00 | 1.75 | -5.37 | -85.92% | 2 | 19 | 90.14% |
| ABG240621C00250000 | 2024-06-14 11:28AM EDT | 250.00 | 0.66 | 0.00 | 4.50 | 0.00 | - | 1 | 158 | 185.55% |
| ABG240621C00260000 | 2024-06-05 2:46PM EDT | 260.00 | 0.70 | 0.00 | 3.30 | 0.00 | - | 2 | 6 | 211.91% |
| ABG240621C00270000 | 2024-01-17 11:12AM EDT | 270.00 | 3.50 | 1.00 | 5.10 | 0.00 | - | - | 1 | 305.08% |
| ABG240621C00280000 | 2024-05-14 9:30AM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| ABG240621C00290000 | 2023-11-03 11:00AM EDT | 290.00 | 2.60 | 2.80 | 4.30 | 0.00 | - | 1 | 0 | 404.00% |
| ABG240621C00300000 | 2024-02-15 10:30AM EDT | 300.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 395.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240621P00130000 | 2023-11-16 2:49PM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 761.91% |
| ABG240621P00135000 | 2023-12-13 2:48PM EDT | 135.00 | 1.60 | 1.70 | 2.95 | 0.00 | - | 1 | 2 | 713.87% |
| ABG240621P00145000 | 2023-11-13 10:47AM EDT | 145.00 | 3.80 | 1.65 | 2.90 | 0.00 | - | 1 | 3 | 630.18% |
| ABG240621P00150000 | 2024-01-12 12:38PM EDT | 150.00 | 3.60 | 0.15 | 3.00 | 0.00 | - | 2 | 7 | 541.80% |
| ABG240621P00155000 | 2024-02-23 12:07PM EDT | 155.00 | 1.75 | 0.00 | 3.30 | 0.00 | - | 7 | 8 | 512.50% |
| ABG240621P00160000 | 2024-04-17 3:52PM EDT | 160.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 526.07% |
| ABG240621P00175000 | 2023-11-03 11:50AM EDT | 175.00 | 8.95 | 4.60 | 7.10 | 0.00 | - | 3 | 8 | 564.75% |
| ABG240621P00180000 | 2023-11-14 4:40PM EDT | 180.00 | 7.34 | 4.10 | 6.10 | 0.00 | - | 1 | 2 | 497.56% |
| ABG240621P00185000 | 2023-11-02 3:21PM EDT | 185.00 | 14.62 | 7.00 | 10.20 | 0.00 | - | 1 | 1 | 571.05% |
| ABG240621P00190000 | 2024-06-05 2:48PM EDT | 190.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 164.45% |
| ABG240621P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 8.10 | 1.15 | 5.00 | 0.00 | - | 1 | 122 | 314.45% |
| ABG240621P00200000 | 2024-05-07 9:39AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 50.00% |
| ABG240621P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 190.92% |
| ABG240621P00220000 | 2024-04-24 10:20AM EDT | 220.00 | 8.90 | 0.35 | 3.30 | 0.00 | - | 1 | 45 | 106.89% |
| ABG240621P00230000 | 2024-06-21 9:59AM EDT | 230.00 | 1.97 | 0.00 | 4.80 | -0.88 | -30.88% | 20 | 83 | 85.40% |
| ABG240621P00240000 | 2024-06-10 10:55AM EDT | 240.00 | 12.28 | 9.00 | 13.50 | 0.00 | - | 3 | 15 | 127.88% |
| ABG240621P00270000 | 2023-10-25 10:04AM EDT | 270.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABG240621P00280000 | 2023-10-20 3:23PM EDT | 280.00 | 75.80 | 68.00 | 72.50 | 0.00 | - | 1 | 0 | 748.44% |
| ABG240621P00300000 | 2023-10-03 11:27AM EDT | 300.00 | 86.00 | 96.80 | 100.30 | 0.00 | - | - | 0 | 1,028.81% |
© 2024 Yahoo. All rights reserved.