Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Asbury Automotive Group, Inc. (ABG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.68-1.22 (-0.82%)
At close: 04:00PM EDT
147.68 0.00 (0.00%)
After hours: 04:47PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABG221021C001000002022-06-01 3:58PM EDT100.0086.0072.8077.500.00-10373.86%
ABG221021C001300002022-08-25 3:18PM EDT130.0059.0017.6020.500.00-1160.16%
ABG221021C001450002022-04-18 12:15AM EDT145.0022.4053.5056.800.00--12351.79%
ABG221021C001550002022-09-22 3:54PM EDT155.005.142.606.700.00-1460.57%
ABG221021C001650002022-09-22 3:54PM EDT165.002.070.353.800.00-21960.29%
ABG221021C001700002022-09-19 1:56PM EDT170.003.600.104.300.00-4454.97%
ABG221021C001750002022-09-20 1:45PM EDT175.001.550.052.350.00-91051.12%
ABG221021C001800002022-09-06 10:55AM EDT180.007.100.001.450.00-2250.12%
ABG221021C001850002022-09-06 10:55AM EDT185.005.650.001.400.00-1654.79%
ABG221021C001900002022-09-19 1:24PM EDT190.000.650.000.800.00-124953.22%
ABG221021C001950002022-09-06 10:14AM EDT195.000.850.000.85-1.38-61.88%101358.15%
ABG221021C002000002022-09-06 10:14AM EDT200.000.800.000.60-0.88-52.38%101858.59%
ABG221021C002100002022-08-31 3:33PM EDT210.001.550.054.800.00-612102.78%
ABG221021C002400002022-05-13 11:57AM EDT240.008.003.306.600.00-23156.08%
ABG221021C002500002022-08-17 12:31PM EDT250.001.100.000.650.00-1192.87%
ABG221021C002600002022-04-05 9:30AM EDT260.001.550.000.000.00--150.00%
ABG221021C002800002022-09-23 2:24PM EDT280.000.050.001.050.00-54222116.85%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABG221021P000800002022-07-18 10:36AM EDT80.000.400.004.800.00--2175.61%
ABG221021P001200002022-09-22 10:22AM EDT120.000.980.001.400.00-110154.10%
ABG221021P001250002022-09-07 9:33AM EDT125.001.000.101.900.00-1150.27%
ABG221021P001300002022-09-23 9:30AM EDT130.002.000.052.65+0.45+29.03%1158.61%
ABG221021P001350002022-09-23 11:04AM EDT135.003.081.003.80+1.23+66.49%2256.90%
ABG221021P001400002022-09-23 1:40PM EDT140.005.802.505.20+1.90+48.72%16054.48%
ABG221021P001450002022-09-20 1:05PM EDT145.005.004.208.000.00-12758.50%
ABG221021P001500002022-09-22 9:39AM EDT150.008.106.6010.600.00-11158.24%
ABG221021P001550002022-09-21 3:33PM EDT155.0010.1010.1013.000.00-205654.04%
ABG221021P001600002022-09-19 3:38PM EDT160.008.7013.3017.100.00-202158.35%
ABG221021P001650002022-09-21 3:41PM EDT165.0016.2017.4020.500.00-1655.59%
ABG221021P001700002022-09-07 11:38AM EDT170.0011.7521.9024.600.00-1655.70%
ABG221021P001750002022-09-13 3:19PM EDT175.0017.7326.0029.500.00-12661.57%
ABG221021P001800002022-08-26 10:00AM EDT180.008.0030.5034.500.00-2467.92%
ABG221021P001850002022-09-13 3:09PM EDT185.0026.0135.6039.000.00-1168.41%
ABG221021P002000002022-05-25 9:40AM EDT200.0037.7736.6040.000.00-130.00%
ABG221021P002800002022-05-19 10:02AM EDT280.00102.40113.30118.000.00--10.00%
Advertisement
Advertisement