Genuine Parts Company (GPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240816C00100000 | 2024-02-26 11:16AM EDT | 100.00 | 50.24 | 53.50 | 58.00 | 0.00 | - | 1 | 1 | 112.47% |
| GPC240816C00120000 | 2024-01-09 11:19AM EDT | 120.00 | 24.00 | 23.80 | 28.30 | 0.00 | - | 1 | 2 | 38.48% |
| GPC240816C00125000 | 2024-01-05 12:37PM EDT | 125.00 | 18.50 | 21.70 | 23.50 | 0.00 | - | 1 | 2 | 34.03% |
| GPC240816C00140000 | 2024-02-07 12:47PM EDT | 140.00 | 11.24 | 16.30 | 17.20 | 0.00 | - | 1 | 7 | 49.54% |
| GPC240816C00145000 | 2024-05-14 10:26AM EDT | 145.00 | 15.23 | 6.90 | 7.90 | 0.00 | - | 2 | 50 | 25.26% |
| GPC240816C00150000 | 2024-05-17 3:36PM EDT | 150.00 | 8.00 | 4.60 | 5.50 | 0.00 | - | 2 | 89 | 24.80% |
| GPC240816C00155000 | 2024-05-22 3:47PM EDT | 155.00 | 3.80 | 2.60 | 3.40 | 0.00 | - | 12 | 86 | 23.40% |
| GPC240816C00160000 | 2024-05-22 12:37PM EDT | 160.00 | 2.40 | 0.25 | 2.65 | 0.00 | - | 22 | 275 | 25.50% |
| GPC240816C00165000 | 2024-05-23 9:31AM EDT | 165.00 | 0.95 | 0.30 | 1.15 | -0.30 | -24.00% | 2 | 171 | 22.27% |
| GPC240816C00170000 | 2024-05-22 2:40PM EDT | 170.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 1 | 137 | 24.88% |
| GPC240816C00175000 | 2024-05-15 1:47PM EDT | 175.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 779 | 846 | 29.99% |
| GPC240816C00180000 | 2024-04-29 3:15PM EDT | 180.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 3 | 22 | 36.57% |
| GPC240816C00185000 | 2024-04-24 12:10PM EDT | 185.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 3 | 10 | 41.38% |
| GPC240816C00190000 | 2024-03-26 10:36AM EDT | 190.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 31.96% |
| GPC240816C00210000 | 2024-02-15 11:20AM EDT | 210.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 43.92% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240816P00085000 | 2024-02-23 10:30AM EDT | 85.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.86% |
| GPC240816P00095000 | 2023-12-28 4:42PM EDT | 95.00 | 0.83 | 0.10 | 0.70 | 0.00 | - | 3 | 8 | 55.18% |
| GPC240816P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 11 | 51.81% |
| GPC240816P00105000 | 2024-02-23 10:30AM EDT | 105.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 45.04% |
| GPC240816P00110000 | 2023-12-29 1:34PM EDT | 110.00 | 2.15 | 1.15 | 1.35 | 0.00 | - | 1 | 6 | 46.17% |
| GPC240816P00115000 | 2024-03-01 2:54PM EDT | 115.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 1 | 19 | 46.05% |
| GPC240816P00120000 | 2024-04-12 9:47AM EDT | 120.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 55.82% |
| GPC240816P00125000 | 2024-05-09 9:48AM EDT | 125.00 | 0.36 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 40.25% |
| GPC240816P00130000 | 2024-05-23 9:34AM EDT | 130.00 | 1.99 | 0.60 | 1.80 | +1.17 | +142.68% | 20 | 26 | 27.14% |
| GPC240816P00135000 | 2024-05-23 9:34AM EDT | 135.00 | 2.59 | 1.10 | 2.10 | +1.97 | +317.74% | 20 | 19 | 22.90% |
| GPC240816P00140000 | 2024-05-09 1:01PM EDT | 140.00 | 1.45 | 2.35 | 3.40 | 0.00 | - | 2 | 46 | 22.03% |
| GPC240816P00145000 | 2024-05-22 2:09PM EDT | 145.00 | 3.40 | 4.00 | 4.90 | 0.00 | - | 8 | 56 | 19.91% |
| GPC240816P00150000 | 2024-05-22 3:21PM EDT | 150.00 | 5.70 | 6.30 | 7.20 | 0.00 | - | 1 | 194 | 18.35% |
| GPC240816P00155000 | 2024-05-14 2:24PM EDT | 155.00 | 5.40 | 8.50 | 12.00 | 0.00 | - | 1 | 170 | 23.78% |
| GPC240816P00160000 | 2024-05-09 11:37AM EDT | 160.00 | 8.40 | 12.40 | 15.50 | 0.00 | - | 2 | 75 | 22.57% |
| GPC240816P00165000 | 2024-05-07 2:20PM EDT | 165.00 | 11.20 | 16.30 | 19.90 | 0.00 | - | 1 | 82 | 23.72% |
| GPC240816P00170000 | 2024-04-18 9:42AM EDT | 170.00 | 14.50 | 15.50 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| GPC240816P00175000 | 2024-05-21 2:13PM EDT | 175.00 | 27.00 | 26.00 | 29.40 | 0.00 | - | 1 | 19 | 27.42% |
© 2024 Yahoo. All rights reserved.