ASGN Incorporated (ASGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220C00085000 | 2024-06-20 3:42PM EDT | 85.00 | 10.60 | 7.70 | 12.50 | 0.00 | - | 10 | 5 | 45.51% |
| ASGN241220C00090000 | 2024-06-04 9:53AM EDT | 90.00 | 11.20 | 4.70 | 9.40 | 0.00 | - | 2 | 2 | 41.96% |
| ASGN241220C00095000 | 2024-05-23 11:04AM EDT | 95.00 | 10.50 | 2.60 | 7.50 | 0.00 | - | 1 | 25 | 41.92% |
| ASGN241220C00100000 | 2024-06-24 1:14PM EDT | 100.00 | 3.75 | 0.70 | 5.50 | 0.00 | - | 10 | 42 | 40.03% |
| ASGN241220C00105000 | 2024-06-20 11:39AM EDT | 105.00 | 2.75 | 0.20 | 5.00 | 0.00 | - | 3 | 4 | 43.41% |
| ASGN241220C00110000 | 2023-08-23 2:58PM EDT | 110.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 2 | 1 | 57.36% |
| ASGN241220C00115000 | 2023-09-05 12:45PM EDT | 115.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 63 | 0 | 57.56% |
| ASGN241220C00120000 | 2023-12-14 10:47AM EDT | 120.00 | 4.85 | 2.10 | 3.80 | 0.00 | - | 5 | 65 | 51.01% |
| ASGN241220C00125000 | 2024-01-02 4:01PM EDT | 125.00 | 4.00 | 1.95 | 2.60 | 0.00 | - | 6 | 24 | 47.90% |
| ASGN241220C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.46% |
| ASGN241220C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.95% |
| ASGN241220C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.84% |
| ASGN241220C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.65 | 0.00 | 3.50 | 0.00 | - | - | 1 | 53.75% |
| ASGN241220C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.13% |
| ASGN241220C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 63.78% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220P00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.50% |
| ASGN241220P00060000 | 2024-06-25 9:30AM EDT | 60.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 57.61% |
| ASGN241220P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 1.60 | 0.20 | 5.00 | 0.00 | - | 1 | 228 | 65.09% |
| ASGN241220P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 55.30% |
| ASGN241220P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| ASGN241220P00080000 | 2023-12-20 4:09PM EDT | 80.00 | 5.00 | 4.20 | 4.80 | 0.00 | - | 6 | 12 | 35.65% |
| ASGN241220P00085000 | 2024-06-20 10:17AM EDT | 85.00 | 5.00 | 2.50 | 6.90 | 0.00 | - | 6 | 6 | 35.18% |
| ASGN241220P00090000 | 2024-06-27 10:26AM EDT | 90.00 | 7.20 | 6.10 | 7.40 | 0.00 | - | 1 | 107 | 26.23% |
| ASGN241220P00100000 | 2023-10-27 12:40PM EDT | 100.00 | 21.10 | 13.60 | 16.30 | 0.00 | - | 1 | 0 | 35.55% |
© 2024 Yahoo. All rights reserved.