Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ABG ASBURY AUTOMOTIVE GROUP   0.000 0.554 209.8 11.03

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABG 18.60 21.70 9.80 19.80 0 25  S   190 ABG 0.00 5.00 0.50 0.00 1 10  S  
ABG 13.90 16.40 8.61 14.81 0 5  S   195 ABG 0.00 2.45 1.15 0.01 0 13  S  
ABG 8.30 12.10 2.05 9.92 0 14  S   200 ABG 0.10 0.95 0.00 0.12 0 0  S  
ABG 1.55 4.90 3.00 2.33 2 13  S   210 ABG 1.00 4.70 0.00 2.53 0 0  S  
ABG 0.05 1.25 0.72 0.13 1 11  S   220 ABG 8.40 12.40 0.00 10.33 0 0  S  
ABG 0.00 5.00 0.74 0.00 0 2  S   230 ABG 18.00 22.40 0.00 20.20 0 0  S  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABG 22.50 25.60 14.02 26.02 0 2  S   190 ABG 2.45 4.20 0.00 6.09 0 0  S  
ABG 18.50 22.30 12.23 22.73 0 2  S   195 ABG 4.40 6.60 0.00 7.79 0 0  S  
ABG 15.90 18.60 10.30 19.71 0 103  S   200 ABG 4.50 7.40 0.00 9.77 0 0  S  
ABG 10.90 12.40 9.75 14.51 0 2  S   210 ABG 10.70 12.40 0.00 14.57 0 0  S  
ABG 6.80 8.50 3.80 10.39 0 15  S   220 ABG 16.60 17.90 0.00 20.44 0 0  S  
ABG 2.30 5.50 4.20 7.25 95 1  S   230 ABG 21.50 26.50 0.00 27.30 0 0  S  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABG 27.50 31.00 0.00 33.88 0 0  S   190 ABG 7.10 10.50 0.00 13.23 0 0  S  
ABG 24.10 28.00 25.00 31.02 1 25  S   195 ABG 8.10 11.90 0.00 15.35 0 0  S  
ABG 22.00 25.00 20.06 28.34 0 5  S   200 ABG 10.80 14.00 0.00 17.65 0 0  S  
ABG 16.50 19.50 11.55 23.52 0 17  S   210 ABG 15.00 18.50 0.00 22.79 0 0  S  
ABG 10.50 15.30 0.00 19.37 0 0  S   220 ABG 20.80 25.30 0.00 28.60 0 0  S  
ABG 8.30 11.70 0.00 15.85 0 0  S   230 ABG 27.00 30.80 37.20 35.03 0 4  S  


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


Data Provided by HistoricalOptionData.com
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.