Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ABG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ABG ASBURY AUTOMOTIVE GROUP   0.208 0.337 229.93 -3.43
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABG 28.30 32.40 29.25 30.22 1636 1642  S   200 ABG 0.00 1.30 1.50 0.00 0 27  S  
ABG 18.50 22.50 10.50 20.29 0 5  S   210 ABG 0.00 4.80 1.90 0.06 0 21  S  
ABG 9.80 13.00 21.80 10.97 0 31  S   220 ABG 0.00 3.10 8.90 0.73 0 45  S  
ABG 2.10 5.30 2.40 4.09 1 52  S   230 ABG 1.25 4.10 2.74 3.83 0 63  S  
ABG 0.00 4.70 6.25 0.91 0 19  S   240 ABG 8.60 11.90 12.28 10.64 0 15  S  
ABG 0.00 1.75 0.66 0.11 1 157  S   250 ABG 17.50 21.90 0.00 19.82 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABG 29.70 34.00 30.65 39.27 1636 525  S   200 ABG 0.00 4.70 1.00 0.30 0 47  S  
ABG 21.10 25.00 18.00 30.36 0 93  S   210 ABG 0.15 2.50 15.00 0.94 0 1  S  
ABG 13.00 16.80 13.10 22.23 0 181  S   220 ABG 1.00 5.60 2.10 2.36 0 225  S  
ABG 7.00 9.90 13.60 15.28 0 49  S   230 ABG 5.20 8.60 6.00 4.96 0 2  S  
ABG 2.30 5.80 5.90 9.81 0 11  S   240 ABG 11.80 13.70 12.65 9.03 1 3  S  
ABG 0.00 4.10 4.50 5.85 0 9  S   250 ABG 18.50 22.50 0.00 14.62 0 0  S  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABG 36.20 40.50 0.00 122.89 0 0  S   200 ABG 2.50 6.50 3.50 0.00 0 20  S  
ABG 29.00 33.50 0.00 117.54 0 0  S   210 ABG 4.70 9.00 14.40 0.00 0 16  S  
ABG 22.50 26.90 18.55 112.19 0 16  S   220 ABG 8.40 12.50 0.00 0.00 0 0  S  
ABG 17.50 20.90 28.93 106.84 0 16  S   230 ABG 13.20 16.50 0.00 0.01 0 0  S  
ABG 12.80 16.00 18.45 101.50 0 1  S   240 ABG 18.80 21.50 19.80 0.02 0 28  S  
ABG 8.50 12.50 8.53 96.16 0 5  S   250 ABG 23.50 28.10 0.00 0.03 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.