Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240621C00190000 | 2024-04-24 9:47AM EDT | 190.00 | 104.40 | 115.70 | 120.50 | 0.00 | - | - | 1 | 265.36% |
| GPI240621C00220000 | 2024-05-03 10:27AM EDT | 220.00 | 75.40 | 89.50 | 93.80 | 0.00 | - | 1 | 1 | 242.60% |
| GPI240621C00270000 | 2024-05-13 10:50AM EDT | 270.00 | 46.40 | 41.60 | 44.80 | 0.00 | - | 4 | 6 | 140.59% |
| GPI240621C00280000 | 2024-04-25 11:53AM EDT | 280.00 | 23.30 | 27.90 | 31.60 | 0.00 | - | - | 7 | 91.87% |
| GPI240621C00290000 | 2024-05-31 2:31PM EDT | 290.00 | 22.78 | 13.20 | 16.60 | 0.00 | - | 2 | 26 | 46.99% |
| GPI240621C00300000 | 2024-06-11 2:02PM EDT | 300.00 | 6.90 | 6.00 | 7.70 | 0.00 | - | 6 | 112 | 33.01% |
| GPI240621C00310000 | 2024-06-13 11:02AM EDT | 310.00 | 5.20 | 1.75 | 2.60 | 0.00 | - | 2 | 31 | 29.86% |
| GPI240621C00320000 | 2024-06-07 3:21PM EDT | 320.00 | 1.70 | 0.00 | 0.90 | 0.00 | - | 3 | 449 | 32.69% |
| GPI240621C00330000 | 2024-06-11 9:38AM EDT | 330.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 51.59% |
| GPI240621C00340000 | 2024-06-11 9:38AM EDT | 340.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 166 | 53.47% |
| GPI240621C00350000 | 2024-05-13 10:22AM EDT | 350.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | 9 | 9 | 64.80% |
| GPI240621C00440000 | 2024-05-14 11:45AM EDT | 440.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | - | 10 | 113.09% |
| GPI240621C00460000 | 2024-05-21 3:02PM EDT | 460.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 134.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240621P00210000 | 2024-05-08 2:39PM EDT | 210.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1,641 | 145.02% |
| GPI240621P00240000 | 2024-04-25 9:47AM EDT | 240.00 | 1.68 | 0.05 | 2.35 | 0.00 | - | 3 | 0 | 112.79% |
| GPI240621P00250000 | 2024-04-24 12:47PM EDT | 250.00 | 1.90 | 0.10 | 0.75 | 0.00 | - | - | 1 | 78.32% |
| GPI240621P00260000 | 2024-06-11 12:42PM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 79.25% |
| GPI240621P00270000 | 2024-04-29 2:49PM EDT | 270.00 | 3.30 | 0.65 | 1.45 | 0.00 | - | 1 | 11 | 63.70% |
| GPI240621P00280000 | 2024-06-10 1:25PM EDT | 280.00 | 0.90 | 0.15 | 1.80 | 0.00 | - | 3 | 12 | 57.23% |
| GPI240621P00290000 | 2024-06-07 2:20PM EDT | 290.00 | 1.90 | 0.45 | 1.75 | 0.00 | - | 1 | 13 | 39.42% |
| GPI240621P00300000 | 2024-06-11 10:31AM EDT | 300.00 | 5.70 | 2.05 | 3.80 | 0.00 | - | 2 | 14 | 33.26% |
| GPI240621P00310000 | 2024-06-13 10:41AM EDT | 310.00 | 6.10 | 7.10 | 9.50 | 0.00 | - | 1 | 13 | 35.32% |
| GPI240621P00320000 | 2024-06-13 12:25PM EDT | 320.00 | 12.30 | 15.20 | 17.90 | 0.00 | - | 1 | 6 | 41.74% |
| GPI240621P00330000 | 2024-06-03 12:13PM EDT | 330.00 | 14.90 | 24.50 | 27.70 | 0.00 | - | 5 | 5 | 54.18% |
© 2024 Yahoo. All rights reserved.