Dark

Check out our API

ABG
Asbury Automotive Group, Inc.
stock NYSE

At Close

Jul 6, 2026 3:59:54 PM EDT

207.79USD+1.164%(+2.39)208,851

167.30Bid 239.40Ask 72.10Spread

Pre-market

0.00USD-100.000%(-205.40)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

205.40USD-0.010%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
155	10	40	71

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 @ $190.00

Puts

Calls

ABG Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			ABG270115C00290000
280 C	0	0%	0			ABG270115C00280000
270 C	0	0%	0			ABG270115C00270000
260 C	0	0%	0			ABG270115C00260000
250 C	0	0%	0			ABG270115C00250000
240 C	0	0%	0			ABG270115C00240000
230 C	12.39	+92.99%	22	10	06-23	ABG270115C00230000
220 C	11.83	0%	1	0	05-22	ABG270115C00220000
210 C	20.60	0%	2	0	06-09	ABG270115C00210000
200 C	22.06	-12.81%	8	46	06-18	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
290 P	0	0%	0			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	0	0%	0			ABG270115P00230000
220 P	31.74	0%	104	37	06-10	ABG270115P00220000
210 P	24.94	-5.53%	4	3	06-15	ABG270115P00210000
200 P	20.90	-4.00%	4	2	07-02	ABG270115P00200000
195 P	18.86	0%	12	2	06-10	ABG270115P00195000
190 P	20.80	-3.70%	4	12	06-05	ABG270115P00190000
185 P	0	0%	0			ABG270115P00185000
180 P	11.90	-3.25%	2	4	07-01	ABG270115P00180000
175 P	14.86	-12.69%	26	13	06-03	ABG270115P00175000
170 P	14.50	0%	24	24	05-15	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