ABG - Asbury Automotive Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABG200221C000900002020-01-22 9:47AM EST90.0013.3813.0013.800.00---52.27%
ABG200221C001000002020-01-22 10:22AM EST100.004.924.705.20-1.58-24.31%1534.68%
ABG200221C001050002020-01-22 10:22AM EST105.002.572.452.85-0.63-19.69%12634.83%
ABG200221C001100002020-01-22 3:58PM EST110.001.250.801.550.00-163036.56%
ABG200221C001150002020-01-22 10:05AM EST115.000.550.500.60-0.15-21.43%11834.72%
ABG200221C001200002019-12-13 11:34AM EST120.006.000.250.400.00-1039.06%
ABG200221C001300002019-12-23 12:07AM EST130.002.000.000.750.00--1052.39%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABG200221P000750002020-01-14 10:47AM EST75.000.200.000.000.00--21025.00%
ABG200221P000850002020-01-22 10:43AM EST85.000.550.200.950.00---57.52%
ABG200221P000900002020-01-22 10:43AM EST90.001.030.901.15-0.27-20.77%32147.36%
ABG200221P000950002020-01-22 10:34AM EST95.002.031.801.850.00-30541.60%
ABG200221P001000002020-01-13 9:59AM EST100.004.203.003.900.00-1443.69%
ABG200221P001050002020-01-13 12:29PM EST105.006.815.907.400.00--151.12%
ABG200221P001100002019-12-02 10:15AM EST110.006.245.606.200.00-100.00%
ABG200221P001200002019-11-29 12:47PM EST120.0010.7312.1013.400.00-100.00%