Dark

Check out our API

ABG
Asbury Automotive Group, Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:59 PM EDT

210.87USD-1.834%(-3.94)166,655

184.13Bid 240.90Ask 56.77Spread

Pre-market

Aug 19, 2026 9:23:30 AM EDT

203.94USD-5.060%(-10.87)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

210.86USD-0.005%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
176	284	38	331

ABG Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ABG Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ABG Jan 15, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

ABG Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	1.50	-34.78%	1	2	08-04	ABG270115C00360000
350 C	2.05	-31.67%	1	2	07-31	ABG270115C00350000
340 C	2.70	0%	1	1	07-31	ABG270115C00340000
330 C	2.30	0%	1	1	07-17	ABG270115C00330000
320 C	3.10	+3.33%	1	2	07-22	ABG270115C00320000
310 C	10.30	0%	45	45	07-29	ABG270115C00310000
300 C	12.60	+152.00%	14	45	07-29	ABG270115C00300000
290 C	16.55	+99.40%	10	10	07-29	ABG270115C00290000
280 C	10.30	+17.05%	2	16	07-27	ABG270115C00280000
270 C	11.90	+9.17%	4	20	07-17	ABG270115C00270000
260 C	12.21	0%	14	6	07-22	ABG270115C00260000
250 C	15.08	+32.40%	14	6	07-22	ABG270115C00250000
240 C	33.10	+75.97%	1	46	07-29	ABG270115C00240000
230 C	20.50	+65.46%	12	13	07-15	ABG270115C00230000
220 C	19.75	-43.89%	2	69	08-19	ABG270115C00220000
210 C	24.50	+18.93%	42	21	08-19	ABG270115C00210000
200 C	30.10	+36.45%	2	46	08-19	ABG270115C00200000
195 C	28.10	+0.86%	6	15	06-16	ABG270115C00195000
190 C	25.90	+3.19%	34	39	06-04	ABG270115C00190000
185 C	33.73	0%	22	11	06-09	ABG270115C00185000
180 C	0	0%	0			ABG270115C00180000
175 C	0	0%	0			ABG270115C00175000
170 C	42.50	+7.05%	4	18	06-11	ABG270115C00170000
165 C	42.40	0%	17	17	05-27	ABG270115C00165000
160 C	42.00	0%	10	5	06-02	ABG270115C00160000
155 C	58.10	0%	1	1	06-26	ABG270115C00155000
150 C	41.85	0%	1	1	05-19	ABG270115C00150000
145 C	66.30	0%	1	1	06-26	ABG270115C00145000
140 C	0	0%	0			ABG270115C00140000
135 C	0	0%	0			ABG270115C00135000
130 C	79.60	0%	1	1	06-26	ABG270115C00130000
125 C	0	0%	0			ABG270115C00125000
120 C	0	0%	0			ABG270115C00120000
115 C	0	0%	0			ABG270115C00115000
110 C	0	0%	0			ABG270115C00110000
105 C	0	0%	0			ABG270115C00105000
100 C	0	0%	0			ABG270115C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			ABG270115P00360000
350 P	0	0%	0			ABG270115P00350000
340 P	0	0%	0			ABG270115P00340000
330 P	0	0%	0			ABG270115P00330000
320 P	0	0%	0			ABG270115P00320000
310 P	0	0%	0			ABG270115P00310000
300 P	0	0%	0			ABG270115P00300000
290 P	45.75	0%	10	0	07-29	ABG270115P00290000
280 P	0	0%	0			ABG270115P00280000
270 P	0	0%	0			ABG270115P00270000
260 P	0	0%	0			ABG270115P00260000
250 P	0	0%	0			ABG270115P00250000
240 P	0	0%	0			ABG270115P00240000
230 P	24.35	0%	2	1	07-27	ABG270115P00230000
220 P	19.50	-12.32%	2	37	07-27	ABG270115P00220000
210 P	12.62	-28.94%	2	4	07-30	ABG270115P00210000
200 P	15.30	-2.55%	2	253	08-18	ABG270115P00200000
195 P	11.88	+4.95%	2	12	08-06	ABG270115P00195000
190 P	11.69	+0.26%	2	18	08-10	ABG270115P00190000
185 P	0	0%	0			ABG270115P00185000
180 P	8.95	-24.79%	1	5	08-10	ABG270115P00180000
175 P	14.86	-12.69%	26	13	06-03	ABG270115P00175000
170 P	4.30	-70.34%	24	12	07-28	ABG270115P00170000
165 P	13.35	0%	2	2	05-20	ABG270115P00165000
160 P	0	0%	0			ABG270115P00160000
155 P	8.73	-17.64%	90	12	06-03	ABG270115P00155000
150 P	0	0%	0			ABG270115P00150000
145 P	0	0%	0			ABG270115P00145000
140 P	0	0%	0			ABG270115P00140000
135 P	0	0%	0			ABG270115P00135000
130 P	0	0%	0			ABG270115P00130000
125 P	0	0%	0			ABG270115P00125000
120 P	0	0%	0			ABG270115P00120000
115 P	0	0%	0			ABG270115P00115000
110 P	0	0%	0			ABG270115P00110000
105 P	0	0%	0			ABG270115P00105000
100 P	0	0%	0			ABG270115P00100000

Share