Genuine Parts Company (GPC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220C00080000 | 2024-03-25 3:56PM EDT | 80.00 | 74.60 | 80.00 | 84.80 | 0.00 | - | - | 10 | 144.24% |
| GPC241220C00095000 | 2024-02-13 12:54PM EDT | 95.00 | 50.31 | 56.50 | 61.40 | 0.00 | - | - | 2 | 84.92% |
| GPC241220C00100000 | 2024-04-22 10:45AM EDT | 100.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPC241220C00110000 | 2024-05-29 1:22PM EDT | 110.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPC241220C00115000 | 2024-01-26 11:29AM EDT | 115.00 | 33.09 | 34.20 | 37.30 | 0.00 | - | 1 | 14 | 54.14% |
| GPC241220C00120000 | 2024-05-24 11:15AM EDT | 120.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPC241220C00125000 | 2024-05-17 9:58AM EDT | 125.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPC241220C00130000 | 2024-01-02 2:17PM EDT | 130.00 | 19.49 | 20.30 | 21.30 | 0.00 | - | 7 | 13 | 34.63% |
| GPC241220C00135000 | 2023-12-04 12:05PM EDT | 135.00 | 14.87 | 14.10 | 16.00 | 0.00 | - | 1 | 4 | 28.38% |
| GPC241220C00140000 | 2024-05-31 1:26PM EDT | 140.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| GPC241220C00145000 | 2024-05-31 1:34PM EDT | 145.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GPC241220C00150000 | 2024-05-28 1:42PM EDT | 150.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GPC241220C00155000 | 2024-05-24 11:57AM EDT | 155.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPC241220C00160000 | 2024-05-31 12:19PM EDT | 160.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPC241220C00165000 | 2024-06-05 12:27PM EDT | 165.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GPC241220C00170000 | 2024-06-05 10:02AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPC241220C00175000 | 2024-06-05 2:58PM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPC241220C00180000 | 2024-05-15 3:42PM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPC241220C00185000 | 2024-05-23 1:27PM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPC241220C00190000 | 2024-05-23 9:57AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPC241220C00200000 | 2024-04-18 9:30AM EDT | 200.00 | 1.40 | 0.35 | 1.10 | 0.00 | - | 13 | 14 | 30.35% |
| GPC241220C00210000 | 2024-05-24 12:31PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220P00075000 | 2023-12-01 3:20PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 54.69% |
| GPC241220P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPC241220P00085000 | 2023-12-26 2:16PM EDT | 85.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 46.02% |
| GPC241220P00090000 | 2024-02-01 12:11PM EDT | 90.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 3 | 19 | 54.08% |
| GPC241220P00095000 | 2024-02-26 11:53AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GPC241220P00100000 | 2024-02-23 12:28PM EDT | 100.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 54.32% |
| GPC241220P00105000 | 2024-03-06 11:45AM EDT | 105.00 | 1.23 | 0.75 | 1.10 | 0.00 | - | 2 | 40 | 30.77% |
| GPC241220P00110000 | 2024-06-05 12:27PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPC241220P00115000 | 2024-05-21 11:05AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPC241220P00120000 | 2024-04-15 3:48PM EDT | 120.00 | 3.10 | 0.85 | 1.05 | 0.00 | - | 1 | 225 | 19.72% |
| GPC241220P00125000 | 2024-05-15 12:43PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GPC241220P00130000 | 2024-05-24 2:00PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPC241220P00135000 | 2024-06-05 12:27PM EDT | 135.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GPC241220P00140000 | 2024-05-29 11:25AM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GPC241220P00145000 | 2024-05-24 2:11PM EDT | 145.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GPC241220P00150000 | 2024-05-21 11:07AM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPC241220P00155000 | 2024-03-21 10:02AM EDT | 155.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| GPC241220P00160000 | 2024-05-24 11:07AM EDT | 160.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.