NYSE - Nasdaq Real Time Price • USD
Asbury Automotive Group, Inc. (ABG)
As of 1:08 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240517C00200000 | 4/19/2024 2:33 PM | 200 | 16.73 | 15.10 | 18.20 | 0.00 | 0.00% | 1 | 526 | 40.04% |
| ABG240517C00210000 | 4/25/2024 4:30 PM | 210 | 9.40 | 8.90 | 9.90 | -3.20 | -25.40% | 11 | 1 | 32.20% |
| ABG240517C00220000 | 4/25/2024 2:43 PM | 220 | 3.40 | 3.40 | 4.80 | -5.10 | -60.00% | 7 | 58 | 31.43% |
| ABG240517C00230000 | 4/24/2024 7:42 PM | 230 | 0.30 | 0.80 | 2.05 | -3.42 | -91.94% | 1 | 11 | 31.75% |
| ABG240517C00240000 | 4/25/2024 2:13 PM | 240 | 0.38 | 0.20 | 0.90 | -1.42 | -78.89% | 2 | 11 | 33.52% |
| ABG240517C00290000 | 3/14/2024 5:31 PM | 290 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 89.29% |
| ABG240517C00300000 | 4/24/2024 5:21 PM | 300 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 11 | 24 | 67.19% |
| ABG240517C00310000 | 3/14/2024 2:52 PM | 310 | 0.80 | 0.00 | 4.00 | 0.00 | 0.00% | 7 | 7 | 98.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240517P00190000 | 4/3/2024 5:04 PM | 190 | 0.85 | 0.05 | 4.60 | 0.00 | 0.00% | 1 | 2 | 51.71% |
| ABG240517P00195000 | 3/28/2024 6:55 PM | 195 | 1.00 | 0.05 | 1.85 | 0.00 | 0.00% | 1 | 1 | 40.86% |
| ABG240517P00210000 | 4/25/2024 2:41 PM | 210 | 4.40 | 3.40 | 4.90 | 0.93 | 26.80% | 1 | 126 | 34.23% |
| ABG240517P00220000 | 4/25/2024 3:45 PM | 220 | 9.65 | 8.20 | 10.00 | 3.95 | 69.30% | 50 | 65 | 34.33% |
Related Tickers
LAD Lithia Motors, Inc.
255.00
+2.68%
GPI Group 1 Automotive, Inc.
295.14
-1.52%
AN AutoNation, Inc.
158.56
-0.60%
SAH Sonic Automotive, Inc.
57.24
+11.97%
PAG Penske Automotive Group, Inc.
151.62
-1.02%
RUSHB Rush Enterprises, Inc.
42.20
-3.06%
KAR OPENLANE, Inc.
17.41
-0.51%
CRMT America's Car-Mart, Inc.
56.46
-3.34%
KMX CarMax, Inc.
68.69
-2.25%
CARS Cars.com Inc.
16.67
-1.16%