Options Lookup
Asgn Inc (ASGN)
As of Apr 24 2024 5:09PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ASGN 240517C00055000 | C | May 17, 2024 | 55.0 | 45.00 | 49.60 |
| ASGN 240517C00060000 | C | May 17, 2024 | 60.0 | 40.00 | 44.40 |
| ASGN 240517C00065000 | C | May 17, 2024 | 65.0 | 35.00 | 39.70 |
| ASGN 240517C00070000 | C | May 17, 2024 | 70.0 | 30.00 | 34.70 |
| ASGN 240517C00075000 | C | May 17, 2024 | 75.0 | 25.00 | 29.80 |
| ASGN 240517C00080000 | C | May 17, 2024 | 80.0 | 20.50 | 24.50 |
| ASGN 240517C00085000 | C | May 17, 2024 | 85.0 | 15.50 | 19.80 |
| ASGN 240517C00090000 | C | May 17, 2024 | 90.0 | 11.00 | 14.10 |
| ASGN 240517C00095000 | C | May 17, 2024 | 95.0 | 6.50 | 9.60 |
| ASGN 240517C00100000 | C | May 17, 2024 | 100.0 | 4.90 | 5.40 |
| ASGN 240517C00105000 | C | May 17, 2024 | 105.0 | 1.85 | 2.85 |
| ASGN 240517C00110000 | C | May 17, 2024 | 110.0 | 0.65 | 1.50 |
| ASGN 240517C00115000 | C | May 17, 2024 | 115.0 | 0.10 | 3.10 |
| ASGN 240517C00120000 | C | May 17, 2024 | 120.0 | 0.05 | 0.60 |
| ASGN 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 0.75 |
| ASGN 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 0.15 |
| ASGN 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 0.10 |
| ASGN 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 0.05 |
| ASGN 240517C00145000 | C | May 17, 2024 | 145.0 | 0.00 | 0.75 |
| ASGN 240517C00150000 | C | May 17, 2024 | 150.0 | 0.00 | 0.75 |
| ASGN 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 0.75 |
| ASGN 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.75 |
| ASGN 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.75 |
| ASGN 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.75 |
| ASGN 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| ASGN 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.75 |
| ASGN 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 1.55 |
| ASGN 240517P00085000 | P | May 17, 2024 | 85.0 | 0.15 | 0.85 |
| ASGN 240517P00090000 | P | May 17, 2024 | 90.0 | 0.20 | 1.00 |
| ASGN 240517P00095000 | P | May 17, 2024 | 95.0 | 0.90 | 1.50 |
| ASGN 240517P00100000 | P | May 17, 2024 | 100.0 | 1.70 | 2.90 |
| ASGN 240517P00105000 | P | May 17, 2024 | 105.0 | 4.30 | 5.60 |
| ASGN 240517P00110000 | P | May 17, 2024 | 110.0 | 7.70 | 10.90 |
| ASGN 240517P00115000 | P | May 17, 2024 | 115.0 | 12.20 | 15.50 |
| ASGN 240517P00120000 | P | May 17, 2024 | 120.0 | 16.60 | 20.50 |
| ASGN 240517P00125000 | P | May 17, 2024 | 125.0 | 21.60 | 25.50 |
| ASGN 240517P00130000 | P | May 17, 2024 | 130.0 | 25.90 | 30.40 |
| ASGN 240517P00135000 | P | May 17, 2024 | 135.0 | 30.60 | 35.30 |
| ASGN 240517P00140000 | P | May 17, 2024 | 140.0 | 35.70 | 40.40 |
| ASGN 240517P00145000 | P | May 17, 2024 | 145.0 | 40.80 | 45.50 |
| ASGN 240517P00150000 | P | May 17, 2024 | 150.0 | 46.00 | 50.50 |
| ASGN 240517P00155000 | P | May 17, 2024 | 155.0 | 50.80 | 55.50 |
| ASGN 240621C00040000 | C | Jun 21, 2024 | 40.0 | 60.00 | 64.80 |
| ASGN 240621C00045000 | C | Jun 21, 2024 | 45.0 | 55.00 | 59.70 |
| ASGN 240621C00050000 | C | Jun 21, 2024 | 50.0 | 50.20 | 55.00 |
| ASGN 240621C00055000 | C | Jun 21, 2024 | 55.0 | 45.10 | 49.60 |
| ASGN 240621C00060000 | C | Jun 21, 2024 | 60.0 | 40.20 | 45.00 |
| ASGN 240621C00065000 | C | Jun 21, 2024 | 65.0 | 35.50 | 40.10 |
| ASGN 240621C00070000 | C | Jun 21, 2024 | 70.0 | 30.50 | 35.20 |
| ASGN 240621C00075000 | C | Jun 21, 2024 | 75.0 | 25.50 | 29.80 |
| ASGN 240621C00080000 | C | Jun 21, 2024 | 80.0 | 21.00 | 25.10 |
| ASGN 240621C00085000 | C | Jun 21, 2024 | 85.0 | 16.00 | 20.40 |
| ASGN 240621C00090000 | C | Jun 21, 2024 | 90.0 | 12.10 | 15.00 |
| ASGN 240621C00095000 | C | Jun 21, 2024 | 95.0 | 8.50 | 11.00 |
| ASGN 240621C00100000 | C | Jun 21, 2024 | 100.0 | 5.90 | 6.80 |
| ASGN 240621C00105000 | C | Jun 21, 2024 | 105.0 | 3.20 | 4.20 |
| ASGN 240621C00110000 | C | Jun 21, 2024 | 110.0 | 1.55 | 2.50 |
| ASGN 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.10 | 1.45 |
| ASGN 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.20 | 1.40 |
| ASGN 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.20 | 0.60 |
| ASGN 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 0.75 |
| ASGN 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 0.75 |
| ASGN 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 0.75 |
| ASGN 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.00 | 0.75 |
| ASGN 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.00 | 0.75 |
| ASGN 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.00 | 0.75 |
| ASGN 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.75 |
| ASGN 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.75 |
| ASGN 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.75 |
| ASGN 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.75 |
| ASGN 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 0.75 |
| ASGN 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.75 |
| ASGN 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 1.45 |
| ASGN 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.30 | 0.80 |
| ASGN 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.10 | 3.70 |
| ASGN 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.30 | 2.75 |
| ASGN 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.15 | 2.90 |
| ASGN 240621P00095000 | P | Jun 21, 2024 | 95.0 | 1.60 | 2.35 |
| ASGN 240621P00100000 | P | Jun 21, 2024 | 100.0 | 2.75 | 3.90 |
| ASGN 240621P00105000 | P | Jun 21, 2024 | 105.0 | 5.20 | 6.30 |
| ASGN 240621P00110000 | P | Jun 21, 2024 | 110.0 | 8.10 | 11.50 |
| ASGN 240621P00115000 | P | Jun 21, 2024 | 115.0 | 12.50 | 15.90 |
| ASGN 240621P00120000 | P | Jun 21, 2024 | 120.0 | 16.60 | 20.50 |
| ASGN 240621P00125000 | P | Jun 21, 2024 | 125.0 | 21.20 | 25.50 |
| ASGN 240621P00130000 | P | Jun 21, 2024 | 130.0 | 25.60 | 30.40 |
| ASGN 240621P00135000 | P | Jun 21, 2024 | 135.0 | 30.80 | 35.50 |
| ASGN 240621P00140000 | P | Jun 21, 2024 | 140.0 | 35.90 | 40.40 |
| ASGN 240621P00145000 | P | Jun 21, 2024 | 145.0 | 41.00 | 45.50 |
| ASGN 240621P00150000 | P | Jun 21, 2024 | 150.0 | 45.90 | 50.50 |
| ASGN 240621P00155000 | P | Jun 21, 2024 | 155.0 | 51.10 | 55.50 |
| ASGN 240920C00045000 | C | Sep 20, 2024 | 45.0 | 55.70 | 60.50 |
| ASGN 240920C00050000 | C | Sep 20, 2024 | 50.0 | 51.00 | 55.90 |
| ASGN 240920C00055000 | C | Sep 20, 2024 | 55.0 | 46.20 | 51.00 |
| ASGN 240920C00060000 | C | Sep 20, 2024 | 60.0 | 41.50 | 46.10 |
| ASGN 240920C00065000 | C | Sep 20, 2024 | 65.0 | 36.70 | 41.50 |
| ASGN 240920C00070000 | C | Sep 20, 2024 | 70.0 | 32.00 | 36.60 |
| ASGN 240920C00075000 | C | Sep 20, 2024 | 75.0 | 27.50 | 32.10 |
| ASGN 240920C00080000 | C | Sep 20, 2024 | 80.0 | 23.00 | 27.30 |
| ASGN 240920C00085000 | C | Sep 20, 2024 | 85.0 | 19.00 | 21.70 |
| ASGN 240920C00090000 | C | Sep 20, 2024 | 90.0 | 14.50 | 17.70 |
| ASGN 240920C00095000 | C | Sep 20, 2024 | 95.0 | 12.50 | 15.30 |
| ASGN 240920C00100000 | C | Sep 20, 2024 | 100.0 | 9.10 | 10.70 |
| ASGN 240920C00105000 | C | Sep 20, 2024 | 105.0 | 6.40 | 7.80 |
| ASGN 240920C00110000 | C | Sep 20, 2024 | 110.0 | 4.30 | 5.70 |
| ASGN 240920C00115000 | C | Sep 20, 2024 | 115.0 | 2.70 | 4.20 |
| ASGN 240920C00120000 | C | Sep 20, 2024 | 120.0 | 1.80 | 3.20 |
| ASGN 240920C00125000 | C | Sep 20, 2024 | 125.0 | 0.25 | 4.60 |
| ASGN 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.10 | 3.40 |
| ASGN 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.10 | 4.50 |
| ASGN 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.10 | 4.50 |
| ASGN 240920C00145000 | C | Sep 20, 2024 | 145.0 | 0.05 | 4.50 |
| ASGN 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.00 | 2.25 |
| ASGN 240920C00155000 | C | Sep 20, 2024 | 155.0 | 0.00 | 4.80 |
| ASGN 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 4.80 |
| ASGN 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 4.80 |
| ASGN 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 4.80 |
| ASGN 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 2.30 |
| ASGN 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 4.80 |
| ASGN 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.10 | 4.60 |
| ASGN 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.05 | 4.70 |
| ASGN 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.05 | 4.50 |
| ASGN 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.15 | 3.10 |
| ASGN 240920P00090000 | P | Sep 20, 2024 | 90.0 | 2.25 | 3.40 |
| ASGN 240920P00095000 | P | Sep 20, 2024 | 95.0 | 3.30 | 4.60 |
| ASGN 240920P00100000 | P | Sep 20, 2024 | 100.0 | 4.80 | 6.40 |
| ASGN 240920P00105000 | P | Sep 20, 2024 | 105.0 | 7.20 | 8.60 |
| ASGN 240920P00110000 | P | Sep 20, 2024 | 110.0 | 9.90 | 13.20 |
| ASGN 240920P00115000 | P | Sep 20, 2024 | 115.0 | 13.40 | 17.00 |
| ASGN 240920P00120000 | P | Sep 20, 2024 | 120.0 | 17.70 | 21.00 |
| ASGN 240920P00125000 | P | Sep 20, 2024 | 125.0 | 21.40 | 26.00 |
| ASGN 240920P00130000 | P | Sep 20, 2024 | 130.0 | 26.10 | 30.50 |
| ASGN 240920P00135000 | P | Sep 20, 2024 | 135.0 | 31.00 | 35.50 |
| ASGN 240920P00140000 | P | Sep 20, 2024 | 140.0 | 36.10 | 40.50 |
| ASGN 240920P00145000 | P | Sep 20, 2024 | 145.0 | 40.90 | 45.50 |
| ASGN 240920P00150000 | P | Sep 20, 2024 | 150.0 | 46.00 | 50.50 |
| ASGN 240920P00155000 | P | Sep 20, 2024 | 155.0 | 50.60 | 55.40 |
| ASGN 241220C00040000 | C | Dec 20, 2024 | 40.0 | 61.40 | 66.00 |
| ASGN 241220C00045000 | C | Dec 20, 2024 | 45.0 | 56.50 | 61.40 |
| ASGN 241220C00050000 | C | Dec 20, 2024 | 50.0 | 52.10 | 56.70 |
| ASGN 241220C00055000 | C | Dec 20, 2024 | 55.0 | 47.30 | 51.90 |
| ASGN 241220C00060000 | C | Dec 20, 2024 | 60.0 | 42.50 | 47.10 |
| ASGN 241220C00065000 | C | Dec 20, 2024 | 65.0 | 38.00 | 42.60 |
| ASGN 241220C00070000 | C | Dec 20, 2024 | 70.0 | 33.50 | 38.20 |
| ASGN 241220C00075000 | C | Dec 20, 2024 | 75.0 | 29.50 | 33.00 |
| ASGN 241220C00080000 | C | Dec 20, 2024 | 80.0 | 25.00 | 28.90 |
| ASGN 241220C00085000 | C | Dec 20, 2024 | 85.0 | 21.00 | 24.80 |
| ASGN 241220C00090000 | C | Dec 20, 2024 | 90.0 | 17.50 | 21.20 |
| ASGN 241220C00095000 | C | Dec 20, 2024 | 95.0 | 15.10 | 18.40 |
| ASGN 241220C00100000 | C | Dec 20, 2024 | 100.0 | 11.50 | 14.20 |
| ASGN 241220C00105000 | C | Dec 20, 2024 | 105.0 | 8.80 | 12.30 |
| ASGN 241220C00110000 | C | Dec 20, 2024 | 110.0 | 6.50 | 9.90 |
| ASGN 241220C00115000 | C | Dec 20, 2024 | 115.0 | 4.70 | 7.80 |
| ASGN 241220C00120000 | C | Dec 20, 2024 | 120.0 | 3.40 | 5.50 |
| ASGN 241220C00125000 | C | Dec 20, 2024 | 125.0 | 2.45 | 4.70 |
| ASGN 241220C00130000 | C | Dec 20, 2024 | 130.0 | 1.75 | 4.60 |
| ASGN 241220C00135000 | C | Dec 20, 2024 | 135.0 | 0.10 | 4.50 |
| ASGN 241220C00140000 | C | Dec 20, 2024 | 140.0 | 0.05 | 4.40 |
| ASGN 241220C00145000 | C | Dec 20, 2024 | 145.0 | 0.05 | 4.80 |
| ASGN 241220C00150000 | C | Dec 20, 2024 | 150.0 | 0.05 | 4.50 |
| ASGN 241220C00155000 | C | Dec 20, 2024 | 155.0 | 0.10 | 4.80 |
| ASGN 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.00 | 4.80 |
| ASGN 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.00 | 2.20 |
| ASGN 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.05 | 5.00 |
| ASGN 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.10 | 5.00 |
| ASGN 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.45 | 5.00 |
| ASGN 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.05 | 4.00 |
| ASGN 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.10 | 4.50 |
| ASGN 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.05 | 4.60 |
| ASGN 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.35 | 4.80 |
| ASGN 241220P00085000 | P | Dec 20, 2024 | 85.0 | 2.40 | 5.50 |
| ASGN 241220P00090000 | P | Dec 20, 2024 | 90.0 | 3.30 | 5.90 |
| ASGN 241220P00095000 | P | Dec 20, 2024 | 95.0 | 4.50 | 6.80 |
| ASGN 241220P00100000 | P | Dec 20, 2024 | 100.0 | 6.20 | 9.30 |
| ASGN 241220P00105000 | P | Dec 20, 2024 | 105.0 | 8.30 | 11.70 |
| ASGN 241220P00110000 | P | Dec 20, 2024 | 110.0 | 11.00 | 14.40 |
| ASGN 241220P00115000 | P | Dec 20, 2024 | 115.0 | 14.60 | 17.90 |
| ASGN 241220P00120000 | P | Dec 20, 2024 | 120.0 | 17.90 | 22.00 |
| ASGN 241220P00125000 | P | Dec 20, 2024 | 125.0 | 22.50 | 26.00 |
| ASGN 241220P00130000 | P | Dec 20, 2024 | 130.0 | 26.40 | 30.50 |
| ASGN 241220P00135000 | P | Dec 20, 2024 | 135.0 | 31.10 | 35.50 |
| ASGN 241220P00140000 | P | Dec 20, 2024 | 140.0 | 36.00 | 40.50 |
| ASGN 241220P00145000 | P | Dec 20, 2024 | 145.0 | 40.90 | 45.50 |
| ASGN 241220P00150000 | P | Dec 20, 2024 | 150.0 | 45.60 | 50.40 |
| ASGN 241220P00155000 | P | Dec 20, 2024 | 155.0 | 50.90 | 55.50 |
OPRA data is delayed 15 minutes.