UK markets open in 1 hour 1 minute

ASGN Incorporated (ASGN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.07-1.38 (-1.54%)
At close: 04:00PM EDT
88.07 +0.09 (+0.10%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASGN241220C000850002023-11-07 4:20PM EDT85.0013.6117.0019.200.00-10467.51%
ASGN241220C000900002024-06-04 9:53AM EDT90.0011.200.000.000.00-200.78%
ASGN241220C000950002024-05-23 11:04AM EDT95.0010.500.000.000.00-103.13%
ASGN241220C001000002024-06-11 1:06PM EDT100.004.500.000.000.00-103.13%
ASGN241220C001050002024-06-06 9:30AM EDT105.004.900.000.000.00-306.25%
ASGN241220C001100002023-08-23 2:58PM EDT110.004.502.007.000.00-2155.64%
ASGN241220C001150002023-09-05 12:45PM EDT115.003.601.006.000.00-63055.82%
ASGN241220C001200002023-12-14 10:47AM EDT120.004.852.103.800.00-56549.47%
ASGN241220C001250002024-01-02 4:01PM EDT125.004.001.952.600.00-62446.45%
ASGN241220C001300002024-05-20 9:38AM EDT130.001.650.000.000.00--012.50%
ASGN241220C001350002024-05-20 9:38AM EDT135.001.250.000.000.00-1012.50%
ASGN241220C001400002024-05-20 9:38AM EDT140.001.000.000.000.00-1012.50%
ASGN241220C001450002024-04-16 9:30AM EDT145.000.650.003.500.00--152.09%
ASGN241220C001500002024-05-20 9:38AM EDT150.000.700.000.000.00--012.50%
ASGN241220C001550002024-04-16 9:30AM EDT155.000.500.054.800.00--161.80%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASGN241220P000450002024-04-16 9:30AM EDT45.000.350.004.800.00--183.59%
ASGN241220P000650002023-09-12 1:37PM EDT65.005.404.006.200.00-15122663.45%
ASGN241220P000700002024-03-06 2:23PM EDT70.001.800.854.800.00-1752.28%
ASGN241220P000750002024-05-29 9:30AM EDT75.002.320.000.000.00-206.25%
ASGN241220P000800002023-12-20 4:09PM EDT80.005.004.204.800.00-61234.34%
ASGN241220P000850002023-12-27 2:54PM EDT85.005.704.505.300.00-6927.27%
ASGN241220P000900002024-05-22 11:21AM EDT90.004.110.000.000.00-400.00%
ASGN241220P001000002023-10-27 12:40PM EDT100.0021.1013.6016.300.00-1034.11%