Options Lookup
Asgn Inc (ASGN)
As of Apr 29 2024 5:04PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ASGN 240517C00055000 | C | May 17, 2024 | 55.0 | 41.70 | 46.50 |
| ASGN 240517C00060000 | C | May 17, 2024 | 60.0 | 37.10 | 41.50 |
| ASGN 240517C00065000 | C | May 17, 2024 | 65.0 | 31.70 | 36.50 |
| ASGN 240517C00070000 | C | May 17, 2024 | 70.0 | 27.20 | 31.50 |
| ASGN 240517C00075000 | C | May 17, 2024 | 75.0 | 22.10 | 26.50 |
| ASGN 240517C00080000 | C | May 17, 2024 | 80.0 | 17.00 | 21.50 |
| ASGN 240517C00085000 | C | May 17, 2024 | 85.0 | 12.10 | 16.50 |
| ASGN 240517C00090000 | C | May 17, 2024 | 90.0 | 7.50 | 12.00 |
| ASGN 240517C00095000 | C | May 17, 2024 | 95.0 | 3.60 | 5.60 |
| ASGN 240517C00100000 | C | May 17, 2024 | 100.0 | 1.50 | 2.40 |
| ASGN 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 1.25 |
| ASGN 240517C00110000 | C | May 17, 2024 | 110.0 | 0.05 | 0.40 |
| ASGN 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.75 |
| ASGN 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 0.75 |
| ASGN 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 0.75 |
| ASGN 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 0.75 |
| ASGN 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 0.75 |
| ASGN 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 0.75 |
| 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 | 0.75 |
| ASGN 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| ASGN 240517P00090000 | P | May 17, 2024 | 90.0 | 0.05 | 0.50 |
| ASGN 240517P00095000 | P | May 17, 2024 | 95.0 | 0.80 | 1.40 |
| ASGN 240517P00100000 | P | May 17, 2024 | 100.0 | 1.30 | 4.20 |
| ASGN 240517P00105000 | P | May 17, 2024 | 105.0 | 4.20 | 7.70 |
| ASGN 240517P00110000 | P | May 17, 2024 | 110.0 | 9.00 | 13.30 |
| ASGN 240517P00115000 | P | May 17, 2024 | 115.0 | 14.00 | 18.30 |
| ASGN 240517P00120000 | P | May 17, 2024 | 120.0 | 19.00 | 23.60 |
| ASGN 240517P00125000 | P | May 17, 2024 | 125.0 | 24.00 | 28.40 |
| ASGN 240517P00130000 | P | May 17, 2024 | 130.0 | 29.00 | 33.40 |
| ASGN 240517P00135000 | P | May 17, 2024 | 135.0 | 34.00 | 38.30 |
| ASGN 240517P00140000 | P | May 17, 2024 | 140.0 | 39.00 | 43.50 |
| ASGN 240517P00145000 | P | May 17, 2024 | 145.0 | 44.00 | 48.80 |
| ASGN 240517P00150000 | P | May 17, 2024 | 150.0 | 49.00 | 53.80 |
| ASGN 240517P00155000 | P | May 17, 2024 | 155.0 | 54.00 | 58.50 |
| ASGN 240621C00040000 | C | Jun 21, 2024 | 40.0 | 57.20 | 61.50 |
| ASGN 240621C00045000 | C | Jun 21, 2024 | 45.0 | 52.00 | 56.50 |
| ASGN 240621C00050000 | C | Jun 21, 2024 | 50.0 | 47.20 | 51.50 |
| ASGN 240621C00055000 | C | Jun 21, 2024 | 55.0 | 42.20 | 46.50 |
| ASGN 240621C00060000 | C | Jun 21, 2024 | 60.0 | 37.20 | 41.50 |
| ASGN 240621C00065000 | C | Jun 21, 2024 | 65.0 | 32.30 | 36.50 |
| ASGN 240621C00070000 | C | Jun 21, 2024 | 70.0 | 27.20 | 32.00 |
| ASGN 240621C00075000 | C | Jun 21, 2024 | 75.0 | 22.50 | 27.00 |
| ASGN 240621C00080000 | C | Jun 21, 2024 | 80.0 | 17.70 | 22.00 |
| ASGN 240621C00085000 | C | Jun 21, 2024 | 85.0 | 13.00 | 17.50 |
| ASGN 240621C00090000 | C | Jun 21, 2024 | 90.0 | 8.60 | 12.90 |
| ASGN 240621C00095000 | C | Jun 21, 2024 | 95.0 | 5.10 | 7.10 |
| ASGN 240621C00100000 | C | Jun 21, 2024 | 100.0 | 3.20 | 4.00 |
| ASGN 240621C00105000 | C | Jun 21, 2024 | 105.0 | 1.25 | 1.85 |
| ASGN 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.10 | 1.10 |
| ASGN 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.10 | 1.15 |
| ASGN 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 1.25 |
| ASGN 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 0.75 |
| 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 | 3.40 |
| ASGN 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 4.80 |
| ASGN 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 2.20 |
| ASGN 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.10 | 2.10 |
| ASGN 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.30 | 1.60 |
| ASGN 240621P00095000 | P | Jun 21, 2024 | 95.0 | 1.60 | 2.40 |
| ASGN 240621P00100000 | P | Jun 21, 2024 | 100.0 | 3.50 | 4.20 |
| ASGN 240621P00105000 | P | Jun 21, 2024 | 105.0 | 4.80 | 8.60 |
| ASGN 240621P00110000 | P | Jun 21, 2024 | 110.0 | 9.00 | 13.50 |
| ASGN 240621P00115000 | P | Jun 21, 2024 | 115.0 | 14.00 | 18.60 |
| ASGN 240621P00120000 | P | Jun 21, 2024 | 120.0 | 19.00 | 23.40 |
| ASGN 240621P00125000 | P | Jun 21, 2024 | 125.0 | 24.00 | 28.50 |
| ASGN 240621P00130000 | P | Jun 21, 2024 | 130.0 | 29.00 | 33.40 |
| ASGN 240621P00135000 | P | Jun 21, 2024 | 135.0 | 34.00 | 38.40 |
| ASGN 240621P00140000 | P | Jun 21, 2024 | 140.0 | 39.00 | 43.30 |
| ASGN 240621P00145000 | P | Jun 21, 2024 | 145.0 | 44.00 | 48.50 |
| ASGN 240621P00150000 | P | Jun 21, 2024 | 150.0 | 49.00 | 53.30 |
| ASGN 240621P00155000 | P | Jun 21, 2024 | 155.0 | 54.00 | 58.50 |
| ASGN 240920C00045000 | C | Sep 20, 2024 | 45.0 | 52.60 | 57.00 |
| ASGN 240920C00050000 | C | Sep 20, 2024 | 50.0 | 47.70 | 52.50 |
| ASGN 240920C00055000 | C | Sep 20, 2024 | 55.0 | 42.70 | 47.50 |
| ASGN 240920C00060000 | C | Sep 20, 2024 | 60.0 | 38.20 | 43.00 |
| ASGN 240920C00065000 | C | Sep 20, 2024 | 65.0 | 33.60 | 38.00 |
| ASGN 240920C00070000 | C | Sep 20, 2024 | 70.0 | 28.70 | 33.50 |
| ASGN 240920C00075000 | C | Sep 20, 2024 | 75.0 | 24.50 | 29.00 |
| ASGN 240920C00080000 | C | Sep 20, 2024 | 80.0 | 20.50 | 22.60 |
| ASGN 240920C00085000 | C | Sep 20, 2024 | 85.0 | 16.00 | 19.90 |
| ASGN 240920C00090000 | C | Sep 20, 2024 | 90.0 | 11.10 | 15.50 |
| ASGN 240920C00095000 | C | Sep 20, 2024 | 95.0 | 9.40 | 11.10 |
| ASGN 240920C00100000 | C | Sep 20, 2024 | 100.0 | 6.40 | 8.00 |
| ASGN 240920C00105000 | C | Sep 20, 2024 | 105.0 | 4.00 | 6.20 |
| ASGN 240920C00110000 | C | Sep 20, 2024 | 110.0 | 2.50 | 4.20 |
| ASGN 240920C00115000 | C | Sep 20, 2024 | 115.0 | 1.50 | 4.60 |
| ASGN 240920C00120000 | C | Sep 20, 2024 | 120.0 | 0.30 | 2.90 |
| ASGN 240920C00125000 | C | Sep 20, 2024 | 125.0 | 0.10 | 4.50 |
| ASGN 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.05 | 2.95 |
| ASGN 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.05 | 4.60 |
| ASGN 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.00 | 4.80 |
| ASGN 240920C00145000 | C | Sep 20, 2024 | 145.0 | 0.00 | 0.75 |
| ASGN 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.00 | 0.75 |
| ASGN 240920C00155000 | C | Sep 20, 2024 | 155.0 | 0.00 | 0.75 |
| ASGN 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 0.75 |
| ASGN 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 0.75 |
| ASGN 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 0.75 |
| ASGN 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 4.80 |
| ASGN 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 4.80 |
| ASGN 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.10 | 1.90 |
| ASGN 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.05 | 4.00 |
| ASGN 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.20 | 2.65 |
| ASGN 240920P00085000 | P | Sep 20, 2024 | 85.0 | 1.45 | 3.50 |
| ASGN 240920P00090000 | P | Sep 20, 2024 | 90.0 | 2.20 | 3.70 |
| ASGN 240920P00095000 | P | Sep 20, 2024 | 95.0 | 3.40 | 5.20 |
| ASGN 240920P00100000 | P | Sep 20, 2024 | 100.0 | 5.70 | 7.20 |
| ASGN 240920P00105000 | P | Sep 20, 2024 | 105.0 | 7.00 | 10.50 |
| ASGN 240920P00110000 | P | Sep 20, 2024 | 110.0 | 10.00 | 13.30 |
| ASGN 240920P00115000 | P | Sep 20, 2024 | 115.0 | 14.50 | 18.10 |
| ASGN 240920P00120000 | P | Sep 20, 2024 | 120.0 | 19.00 | 23.50 |
| ASGN 240920P00125000 | P | Sep 20, 2024 | 125.0 | 24.00 | 28.40 |
| ASGN 240920P00130000 | P | Sep 20, 2024 | 130.0 | 29.00 | 33.50 |
| ASGN 240920P00135000 | P | Sep 20, 2024 | 135.0 | 34.00 | 38.40 |
| ASGN 240920P00140000 | P | Sep 20, 2024 | 140.0 | 39.00 | 43.50 |
| ASGN 240920P00145000 | P | Sep 20, 2024 | 145.0 | 44.00 | 48.40 |
| ASGN 240920P00150000 | P | Sep 20, 2024 | 150.0 | 49.00 | 53.40 |
| ASGN 240920P00155000 | P | Sep 20, 2024 | 155.0 | 54.00 | 58.40 |
| ASGN 241220C00040000 | C | Dec 20, 2024 | 40.0 | 58.10 | 62.50 |
| ASGN 241220C00045000 | C | Dec 20, 2024 | 45.0 | 53.20 | 58.00 |
| ASGN 241220C00050000 | C | Dec 20, 2024 | 50.0 | 48.70 | 53.50 |
| ASGN 241220C00055000 | C | Dec 20, 2024 | 55.0 | 44.10 | 48.50 |
| ASGN 241220C00060000 | C | Dec 20, 2024 | 60.0 | 39.50 | 44.00 |
| ASGN 241220C00065000 | C | Dec 20, 2024 | 65.0 | 35.00 | 39.50 |
| ASGN 241220C00070000 | C | Dec 20, 2024 | 70.0 | 30.70 | 35.00 |
| ASGN 241220C00075000 | C | Dec 20, 2024 | 75.0 | 26.00 | 29.80 |
| ASGN 241220C00080000 | C | Dec 20, 2024 | 80.0 | 22.00 | 25.80 |
| ASGN 241220C00085000 | C | Dec 20, 2024 | 85.0 | 18.00 | 21.80 |
| ASGN 241220C00090000 | C | Dec 20, 2024 | 90.0 | 14.50 | 18.80 |
| ASGN 241220C00095000 | C | Dec 20, 2024 | 95.0 | 12.00 | 15.50 |
| ASGN 241220C00100000 | C | Dec 20, 2024 | 100.0 | 8.40 | 11.80 |
| ASGN 241220C00105000 | C | Dec 20, 2024 | 105.0 | 6.00 | 9.30 |
| ASGN 241220C00110000 | C | Dec 20, 2024 | 110.0 | 4.40 | 6.70 |
| ASGN 241220C00115000 | C | Dec 20, 2024 | 115.0 | 2.90 | 5.30 |
| ASGN 241220C00120000 | C | Dec 20, 2024 | 120.0 | 2.00 | 4.10 |
| ASGN 241220C00125000 | C | Dec 20, 2024 | 125.0 | 1.35 | 3.30 |
| ASGN 241220C00130000 | C | Dec 20, 2024 | 130.0 | 0.45 | 5.00 |
| ASGN 241220C00135000 | C | Dec 20, 2024 | 135.0 | 0.10 | 4.20 |
| ASGN 241220C00140000 | C | Dec 20, 2024 | 140.0 | 0.10 | 1.45 |
| ASGN 241220C00145000 | C | Dec 20, 2024 | 145.0 | 0.15 | 2.20 |
| ASGN 241220C00150000 | C | Dec 20, 2024 | 150.0 | 0.10 | 1.60 |
| ASGN 241220C00155000 | C | Dec 20, 2024 | 155.0 | 0.05 | 4.40 |
| ASGN 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.00 | 1.65 |
| ASGN 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.00 | 1.75 |
| ASGN 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 1.95 |
| ASGN 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 4.80 |
| ASGN 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.40 | 2.05 |
| ASGN 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.35 | 1.80 |
| ASGN 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.30 | 4.10 |
| ASGN 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.30 | 2.90 |
| ASGN 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.25 | 4.20 |
| ASGN 241220P00085000 | P | Dec 20, 2024 | 85.0 | 2.35 | 4.30 |
| ASGN 241220P00090000 | P | Dec 20, 2024 | 90.0 | 3.20 | 5.70 |
| ASGN 241220P00095000 | P | Dec 20, 2024 | 95.0 | 4.50 | 7.00 |
| ASGN 241220P00100000 | P | Dec 20, 2024 | 100.0 | 6.50 | 9.30 |
| ASGN 241220P00105000 | P | Dec 20, 2024 | 105.0 | 9.00 | 11.50 |
| ASGN 241220P00110000 | P | Dec 20, 2024 | 110.0 | 12.40 | 16.00 |
| ASGN 241220P00115000 | P | Dec 20, 2024 | 115.0 | 15.50 | 19.10 |
| ASGN 241220P00120000 | P | Dec 20, 2024 | 120.0 | 19.70 | 23.50 |
| ASGN 241220P00125000 | P | Dec 20, 2024 | 125.0 | 24.00 | 28.50 |
| ASGN 241220P00130000 | P | Dec 20, 2024 | 130.0 | 29.00 | 33.80 |
| ASGN 241220P00135000 | P | Dec 20, 2024 | 135.0 | 34.00 | 38.40 |
| ASGN 241220P00140000 | P | Dec 20, 2024 | 140.0 | 39.00 | 43.50 |
| ASGN 241220P00145000 | P | Dec 20, 2024 | 145.0 | 44.00 | 48.40 |
| ASGN 241220P00150000 | P | Dec 20, 2024 | 150.0 | 49.00 | 53.40 |
| ASGN 241220P00155000 | P | Dec 20, 2024 | 155.0 | 54.00 | 58.50 |
OPRA data is delayed 15 minutes.