NYSE - Delayed Quote USD
Asbury Automotive Group, Inc. (ABG)
At close: November 21 at 4:00 PM EST
Pre-Market: 7:51 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG241220C00120000 | 10/28/2024 1:37 PM | 120 | 105.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ABG241220C00125000 | 10/29/2024 2:08 PM | 125 | 103.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ABG241220C00130000 | 10/28/2024 1:37 PM | 130 | 95.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ABG241220C00220000 | 11/13/2024 5:15 PM | 220 | 46.89 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 10 | 0.00% |
| ABG241220C00230000 | 11/1/2024 2:17 PM | 230 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ABG241220C00240000 | 11/8/2024 6:28 PM | 240 | 26.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| ABG241220C00250000 | 11/7/2024 4:35 PM | 250 | 19.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ABG241220C00260000 | 11/18/2024 3:05 PM | 260 | 10.94 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 17 | 0.78% |
| ABG241220C00270000 | 11/14/2024 8:30 PM | 270 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 3.13% |
| ABG241220C00280000 | 10/25/2024 1:30 PM | 280 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 6.25% |
| ABG241220C00290000 | 11/19/2024 8:46 PM | 290 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 6.25% |
| ABG241220C00300000 | 11/6/2024 2:30 PM | 300 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| ABG241220C00320000 | 11/6/2024 8:51 PM | 320 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| ABG241220C00330000 | 11/13/2024 6:47 PM | 330 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 12.50% |
| ABG241220C00340000 | 10/21/2024 2:32 PM | 340 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 14 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABG241220P00170000 | 10/28/2024 4:47 PM | 170 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 25.00% |
| ABG241220P00200000 | 10/22/2024 4:07 PM | 200 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 25.00% |
| ABG241220P00220000 | 10/31/2024 4:00 PM | 220 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| ABG241220P00230000 | 11/19/2024 8:58 PM | 230 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 6.25% |
| ABG241220P00240000 | 11/5/2024 4:37 PM | 240 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 6.25% |
| ABG241220P00250000 | 11/21/2024 5:17 PM | 250 | 6.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 3.13% |
| ABG241220P00280000 | 10/29/2024 2:08 PM | 280 | 53.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
LAD Lithia Motors, Inc.
382.50
+3.06%
GPI Group 1 Automotive, Inc.
408.66
+1.73%
AN AutoNation, Inc.
170.05
+3.15%
SAH Sonic Automotive, Inc.
63.20
+2.46%
PAG Penske Automotive Group, Inc.
160.91
+2.34%
RUSHB Rush Enterprises, Inc.
54.39
+2.93%
RUSHA Rush Enterprises, Inc.
59.32
+1.80%
CARG CarGurus, Inc.
35.73
+1.62%
KMX CarMax, Inc.
80.63
+5.18%
CRMT America's Car-Mart, Inc.
43.07
+3.16%