Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 156.50 | 158.80 | 162.50 | 0.00 | - | - | 1 | 158.01% |
| GPI240517C00160000 | 2024-04-24 9:45AM EDT | 160.00 | 132.60 | 133.80 | 137.80 | 0.00 | - | - | 10 | 137.89% |
| GPI240517C00190000 | 2024-03-25 11:36AM EDT | 190.00 | 95.20 | 108.20 | 112.30 | 0.00 | - | 10 | 10 | 180.59% |
| GPI240517C00200000 | 2024-04-24 9:47AM EDT | 200.00 | 93.90 | 93.90 | 97.80 | 0.00 | - | 2 | 271 | 94.24% |
| GPI240517C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 14.90 | 34.60 | 38.00 | 0.00 | - | 3 | 8 | 59.70% |
| GPI240517C00270000 | 2024-05-02 11:41AM EDT | 270.00 | 26.50 | 25.00 | 27.90 | 0.00 | - | 1 | 26 | 46.47% |
| GPI240517C00280000 | 2024-05-01 3:38PM EDT | 280.00 | 17.80 | 15.90 | 18.70 | 0.00 | - | 1 | 22 | 38.17% |
| GPI240517C00290000 | 2024-05-02 12:26PM EDT | 290.00 | 8.80 | 8.80 | 10.50 | 0.00 | - | 2 | 410 | 31.38% |
| GPI240517C00300000 | 2024-04-30 3:48PM EDT | 300.00 | 5.50 | 3.60 | 4.30 | 0.00 | - | 100 | 180 | 26.15% |
| GPI240517C00310000 | 2024-05-01 1:16PM EDT | 310.00 | 1.61 | 1.15 | 1.60 | 0.00 | - | 6 | 10 | 26.15% |
| GPI240517C00320000 | 2024-04-29 2:15PM EDT | 320.00 | 1.15 | 0.15 | 0.65 | 0.00 | - | 1 | 7 | 28.15% |
| GPI240517C00330000 | 2024-04-24 1:00PM EDT | 330.00 | 1.17 | 0.25 | 1.00 | 0.00 | - | 1 | 3 | 39.92% |
| GPI240517C00350000 | 2024-03-20 2:04PM EDT | 350.00 | 1.10 | 0.05 | 0.50 | 0.00 | - | - | 2 | 47.66% |
| GPI240517C00360000 | 2024-03-28 10:07AM EDT | 360.00 | 1.15 | 0.05 | 1.00 | 0.00 | - | 3 | 2 | 54.39% |
| GPI240517C00370000 | 2024-03-21 10:21AM EDT | 370.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.52% |
| GPI240517C00380000 | 2024-03-14 9:54AM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 62.50% |
| GPI240517C00390000 | 2024-05-03 11:46AM EDT | 390.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 11 | 26 | 54.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517P00200000 | 2024-04-23 11:07AM EDT | 200.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 79.49% |
| GPI240517P00210000 | 2024-03-18 10:53AM EDT | 210.00 | 2.10 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 88.09% |
| GPI240517P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | - | 3 | 83.89% |
| GPI240517P00230000 | 2024-04-23 3:30PM EDT | 230.00 | 0.61 | 0.05 | 2.30 | 0.00 | - | 5 | 5 | 80.93% |
| GPI240517P00240000 | 2024-05-02 9:32AM EDT | 240.00 | 0.35 | 0.05 | 1.60 | 0.00 | - | 4 | 5 | 64.50% |
| GPI240517P00250000 | 2024-04-24 3:37PM EDT | 250.00 | 0.37 | 0.20 | 2.50 | 0.00 | - | 216 | 210 | 60.82% |
| GPI240517P00260000 | 2024-04-24 1:17PM EDT | 260.00 | 1.25 | 0.00 | 1.10 | 0.00 | - | 4 | 33 | 47.05% |
| GPI240517P00270000 | 2024-04-24 10:01AM EDT | 270.00 | 1.75 | 0.50 | 1.55 | 0.00 | - | 7 | 15 | 40.16% |
| GPI240517P00280000 | 2024-04-25 9:47AM EDT | 280.00 | 4.18 | 1.15 | 1.65 | 0.00 | - | 3 | 16 | 29.02% |
| GPI240517P00290000 | 2024-05-03 11:09AM EDT | 290.00 | 3.70 | 3.30 | 3.90 | -1.30 | -26.00% | 3 | 37 | 26.49% |
| GPI240517P00300000 | 2024-05-03 11:09AM EDT | 300.00 | 8.30 | 7.90 | 8.60 | -1.10 | -11.70% | 4 | 3 | 25.28% |
| GPI240517P00310000 | 2024-04-29 2:32PM EDT | 310.00 | 13.90 | 13.90 | 17.10 | 0.00 | - | 2 | 1 | 31.86% |
© 2024 Yahoo. All rights reserved.