Stocks Options

LAST PRICE
258.1800
TODAY'S CHANGE (%)
Trending Down-3.4400 (-1.3149%)

Bid / Lots
223.0000/ 1
Ask / Lots
---/ ---
Open / Previous Close
264.2400 / 261.6200
Day Range
Low 256.4000
High 264.2400
52 Week Range
Low 195.0900
High 277.1300
Volume
112,315
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 35.922

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABGIn the Money	$136.80In the Money	$141.00In the Money	$105.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ABGOut of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$131.60In the Money	$136.00In the Money	$103.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	ABGOut of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$127.00In the Money	$131.00In the Money	$95.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	ABGOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$122.00In the Money	$126.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ABGOut of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$117.00In the Money	$121.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ABGOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$111.80In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ABGOut of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$106.80In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ABGOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$102.10In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ABGOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$97.00In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ABGOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$92.50In the Money	$96.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ABGOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$87.20In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ABGOut of the Money	---Out of the Money	$1.60Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ABGIn the Money	$81.80In the Money	$86.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ABGOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$77.50In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ABGOut of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$72.40In the Money	$76.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ABGOut of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$67.00In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ABGOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$62.40In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ABGOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$58.00In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ABGOut of the Money	---Out of the Money	$4.50Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABGIn the Money	$48.50In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ABGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$39.50In the Money	$42.90In the Money	$46.89In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$220.00	ABGOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABGIn the Money	$30.50In the Money	$34.00In the Money	$14.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$230.00	ABGOut of the Money	$0.50Out of the Money	$4.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABGIn the Money	$22.10In the Money	$25.90In the Money	$26.80In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$240.00	ABGOut of the Money	$2.50Out of the Money	$6.50Out of the Money	$12.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABGUnderlying issue's last price	$14.50Underlying issue's last price	$18.70Underlying issue's last price	$19.33Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$250.00Underlying issue's last price	ABGUnderlying issue's last price	$5.50Underlying issue's last price	$9.50Underlying issue's last price	$5.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
ABGNear the Money	$9.00Near the Money	$12.80Near the Money	$11.00Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$260.00	ABGIn the Money	$9.40In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	$5.20Out of the Money	$7.60Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	ABGIn the Money	$15.00In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	$1.55Out of the Money	$5.90Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$280.00	ABGIn the Money	$22.00In the Money	$26.20In the Money	$53.90In the Money	$0.00In the Money	---In the Money	1In the Money
ABGOut of the Money	$0.15Out of the Money	$4.90Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$290.00	ABGIn the Money	$30.50In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	---Out of the Money	$2.60Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$300.00	ABGIn the Money	$40.00In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ABGIn the Money	$49.50In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	---Out of the Money	$4.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	ABGIn the Money	$59.50In the Money	$63.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	$0.30Out of the Money	$1.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$330.00	ABGIn the Money	$69.50In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	---Out of the Money	$1.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$340.00	ABGIn the Money	$79.50In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	ABGIn the Money	$89.50In the Money	$93.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABGOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	ABGIn the Money	$99.50In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Asbury Automotive Group Inc
NYSE:ABGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)