Asbury Automotive Group, Inc. (ABG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240517C00105000 | 2024-04-25 9:36AM EDT | 105.00 | 113.50 | 107.00 | 111.50 | 0.00 | - | - | 0 | 199.61% |
| ABG240517C00110000 | 2024-04-25 9:36AM EDT | 110.00 | 108.50 | 102.10 | 106.50 | 0.00 | - | - | 0 | 190.82% |
| ABG240517C00150000 | 2024-04-25 9:36AM EDT | 150.00 | 68.50 | 62.00 | 66.50 | 0.00 | - | - | 0 | 108.45% |
| ABG240517C00185000 | 2024-04-25 9:36AM EDT | 185.00 | 34.00 | 27.00 | 31.40 | 0.00 | - | - | 0 | 50.59% |
| ABG240517C00200000 | 2024-04-19 10:33AM EDT | 200.00 | 16.73 | 13.60 | 16.10 | 0.00 | - | 1 | 526 | 48.41% |
| ABG240517C00210000 | 2024-05-02 3:29PM EDT | 210.00 | 4.60 | 5.00 | 7.40 | 0.00 | - | 2 | 11 | 34.69% |
| ABG240517C00220000 | 2024-05-03 2:05PM EDT | 220.00 | 2.25 | 0.80 | 2.85 | -3.37 | -59.96% | 21 | 58 | 34.50% |
| ABG240517C00230000 | 2024-05-01 1:34PM EDT | 230.00 | 0.59 | 0.00 | 2.65 | 0.00 | - | 1 | 12 | 52.30% |
| ABG240517C00240000 | 2024-04-29 9:57AM EDT | 240.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 6 | 14 | 60.96% |
| ABG240517C00290000 | 2024-03-14 1:31PM EDT | 290.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 126.12% |
| ABG240517C00300000 | 2024-04-24 1:21PM EDT | 300.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 11 | 24 | 94.92% |
| ABG240517C00310000 | 2024-03-14 10:52AM EDT | 310.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 7 | 7 | 138.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240517P00190000 | 2024-04-03 1:04PM EDT | 190.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 69.60% |
| ABG240517P00195000 | 2024-03-28 2:55PM EDT | 195.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.35% |
| ABG240517P00200000 | 2024-04-29 11:10AM EDT | 200.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 13 | 34.45% |
| ABG240517P00210000 | 2024-05-03 12:47PM EDT | 210.00 | 2.08 | 1.70 | 4.80 | -2.06 | -49.76% | 1 | 122 | 42.44% |
| ABG240517P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 8.11 | 5.70 | 8.90 | 0.00 | - | 25 | 90 | 33.07% |
| ABG240517P00230000 | 2024-04-26 2:01PM EDT | 230.00 | 9.80 | 14.20 | 18.00 | 0.00 | - | 1 | 1 | 44.32% |
| ABG240517P00240000 | 2024-04-24 3:50PM EDT | 240.00 | 20.00 | 23.50 | 28.20 | 0.00 | - | - | 4 | 61.50% |
© 2024 Yahoo. All rights reserved.