NYSE - Delayed Quote • USD
Asbury Automotive Group, Inc. (ABG)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG240517C00105000 | 4/25/2024 1:36 PM | 105 | 113.50 | 107.00 | 111.50 | 0.00 | 0.00% | - | 0 | 191.80% |
| ABG240517C00110000 | 4/25/2024 1:36 PM | 110 | 108.50 | 102.10 | 106.50 | 0.00 | 0.00% | - | 0 | 183.30% |
| ABG240517C00150000 | 4/25/2024 1:36 PM | 150 | 68.50 | 62.00 | 66.50 | 0.00 | 0.00% | - | 0 | 104.20% |
| ABG240517C00185000 | 4/25/2024 1:36 PM | 185 | 34.00 | 27.00 | 31.40 | 0.00 | 0.00% | - | 0 | 79.37% |
| ABG240517C00200000 | 4/19/2024 2:33 PM | 200 | 16.73 | 13.60 | 16.10 | 0.00 | 0.00% | 1 | 526 | 46.52% |
| ABG240517C00210000 | 5/2/2024 7:29 PM | 210 | 4.60 | 5.00 | 7.40 | 0.00 | 0.00% | 2 | 11 | 33.33% |
| ABG240517C00220000 | 5/3/2024 6:05 PM | 220 | 2.25 | 0.80 | 2.85 | -3.37 | -59.96% | 21 | 58 | 33.14% |
| ABG240517C00230000 | 5/1/2024 5:34 PM | 230 | 0.59 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 12 | 50.24% |
| ABG240517C00240000 | 4/29/2024 1:57 PM | 240 | 0.60 | 0.00 | 1.90 | 0.00 | 0.00% | 6 | 14 | 58.57% |
| ABG240517C00290000 | 3/14/2024 5:31 PM | 290 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 121.19% |
| ABG240517C00300000 | 4/24/2024 5:21 PM | 300 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 11 | 24 | 91.21% |
| ABG240517C00310000 | 3/14/2024 2:52 PM | 310 | 0.80 | 0.00 | 4.00 | 0.00 | 0.00% | 7 | 7 | 133.55% |
| 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 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 66.88% |
| ABG240517P00195000 | 3/28/2024 6:55 PM | 195 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 57.02% |
| ABG240517P00200000 | 4/29/2024 3:10 PM | 200 | 0.80 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 13 | 33.11% |
| ABG240517P00210000 | 5/3/2024 4:47 PM | 210 | 2.08 | 1.70 | 4.80 | -2.06 | -49.76% | 1 | 122 | 40.78% |
| ABG240517P00220000 | 5/1/2024 6:41 PM | 220 | 8.11 | 5.70 | 8.90 | 0.00 | 0.00% | 25 | 90 | 31.78% |
| ABG240517P00230000 | 4/26/2024 6:01 PM | 230 | 9.80 | 14.20 | 18.00 | 0.00 | 0.00% | 1 | 1 | 42.58% |
| ABG240517P00240000 | 4/24/2024 7:50 PM | 240 | 20.00 | 23.50 | 28.20 | 0.00 | 0.00% | - | 4 | 59.08% |
Related Tickers
LAD Lithia Motors, Inc.
253.48
+0.91%
GPI Group 1 Automotive, Inc.
295.04
+0.86%
AN AutoNation, Inc.
165.18
+1.17%
PAG Penske Automotive Group, Inc.
153.44
+0.62%
SAH Sonic Automotive, Inc.
56.43
-1.14%
CRMT America's Car-Mart, Inc.
59.00
+0.77%
ACVA ACV Auctions Inc.
17.81
+2.47%
RUSHB Rush Enterprises, Inc.
40.98
+0.10%
KMX CarMax, Inc.
68.71
+0.98%
CARS Cars.com Inc.
17.09
+1.12%