ASGN Incorporated (ASGN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220C00085000 | 2023-11-07 4:20PM EDT | 85.00 | 13.61 | 17.00 | 19.20 | 0.00 | - | 10 | 4 | 67.15% |
| ASGN241220C00090000 | 2024-06-04 9:53AM EDT | 90.00 | 11.20 | 5.60 | 10.00 | 0.00 | - | 2 | 2 | 42.96% |
| ASGN241220C00095000 | 2024-05-23 11:04AM EDT | 95.00 | 10.50 | 4.30 | 5.50 | 0.00 | - | 1 | 25 | 32.51% |
| ASGN241220C00100000 | 2024-06-11 1:06PM EDT | 100.00 | 4.50 | 1.10 | 5.90 | 0.00 | - | 1 | 32 | 40.33% |
| ASGN241220C00105000 | 2024-06-06 9:30AM EDT | 105.00 | 4.90 | 0.20 | 3.50 | 0.00 | - | 3 | 4 | 35.20% |
| ASGN241220C00110000 | 2023-08-23 2:58PM EDT | 110.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 2 | 1 | 55.35% |
| ASGN241220C00115000 | 2023-09-05 12:45PM EDT | 115.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 63 | 0 | 55.53% |
| ASGN241220C00120000 | 2023-12-14 10:47AM EDT | 120.00 | 4.85 | 2.10 | 3.80 | 0.00 | - | 5 | 65 | 49.21% |
| ASGN241220C00125000 | 2024-01-02 4:01PM EDT | 125.00 | 4.00 | 1.95 | 2.60 | 0.00 | - | 6 | 24 | 46.20% |
| ASGN241220C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.19% |
| ASGN241220C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.06% |
| ASGN241220C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.83% |
| ASGN241220C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.65 | 0.00 | 3.50 | 0.00 | - | - | 1 | 51.81% |
| ASGN241220C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.94% |
| ASGN241220C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 61.47% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220P00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.13% |
| ASGN241220P00065000 | 2023-09-12 1:37PM EDT | 65.00 | 5.40 | 4.00 | 6.20 | 0.00 | - | 151 | 226 | 63.12% |
| ASGN241220P00070000 | 2024-03-06 2:23PM EDT | 70.00 | 1.80 | 0.85 | 4.80 | 0.00 | - | 1 | 7 | 52.00% |
| ASGN241220P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 2.32 | 1.50 | 5.00 | 0.00 | - | 2 | 63 | 44.01% |
| ASGN241220P00080000 | 2023-12-20 4:09PM EDT | 80.00 | 5.00 | 4.20 | 4.80 | 0.00 | - | 6 | 12 | 34.16% |
| ASGN241220P00085000 | 2023-12-27 2:54PM EDT | 85.00 | 5.70 | 4.50 | 5.30 | 0.00 | - | 6 | 9 | 27.12% |
| ASGN241220P00090000 | 2024-05-22 11:21AM EDT | 90.00 | 4.11 | 5.30 | 10.00 | 0.00 | - | 4 | 97 | 35.33% |
| ASGN241220P00100000 | 2023-10-27 12:40PM EDT | 100.00 | 21.10 | 13.60 | 16.30 | 0.00 | - | 1 | 0 | 33.94% |
© 2024 Yahoo. All rights reserved.