Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719C00200000 | 2024-05-09 1:12PM EDT | 200.00 | 101.33 | 110.50 | 114.50 | 0.00 | - | 429 | 1,662 | 74.59% |
| GPI240719C00210000 | 2024-04-16 10:12AM EDT | 210.00 | 61.05 | 104.50 | 109.00 | 0.00 | - | 603 | 941 | 95.26% |
| GPI240719C00240000 | 2024-04-16 9:47AM EDT | 240.00 | 35.00 | 80.00 | 84.70 | 0.00 | - | 1 | 2 | 91.21% |
| GPI240719C00250000 | 2024-03-11 3:42PM EDT | 250.00 | 32.40 | 32.50 | 36.00 | 0.00 | - | 6 | 5 | 0.00% |
| GPI240719C00270000 | 2024-04-22 11:20AM EDT | 270.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPI240719C00280000 | 2024-04-29 10:09AM EDT | 280.00 | 28.70 | 29.30 | 32.20 | 0.00 | - | 30 | 82 | 22.73% |
| GPI240719C00290000 | 2024-05-08 3:54PM EDT | 290.00 | 19.00 | 25.90 | 27.90 | 0.00 | - | 1 | 201 | 34.53% |
| GPI240719C00300000 | 2024-05-31 2:31PM EDT | 300.00 | 19.53 | 19.50 | 20.40 | +2.43 | +14.21% | 2 | 69 | 31.91% |
| GPI240719C00310000 | 2024-05-29 9:44AM EDT | 310.00 | 11.75 | 13.40 | 14.30 | 0.00 | - | 2 | 53 | 30.43% |
| GPI240719C00320000 | 2024-05-30 11:03AM EDT | 320.00 | 7.50 | 8.70 | 9.70 | 0.00 | - | 1 | 81 | 29.81% |
| GPI240719C00330000 | 2024-05-08 3:54PM EDT | 330.00 | 3.50 | 5.20 | 6.10 | 0.00 | - | 1 | 23 | 28.92% |
| GPI240719C00340000 | 2024-04-24 2:43PM EDT | 340.00 | 5.20 | 2.65 | 3.60 | 0.00 | - | 50 | 90 | 28.19% |
| GPI240719C00350000 | 2024-03-25 11:25AM EDT | 350.00 | 3.30 | 2.00 | 4.00 | 0.00 | - | 8 | 7 | 34.75% |
| GPI240719C00360000 | 2024-03-25 11:25AM EDT | 360.00 | 2.45 | 1.15 | 2.85 | 0.00 | - | 7 | 4 | 35.55% |
| GPI240719C00370000 | 2024-03-25 11:25AM EDT | 370.00 | 1.75 | 1.10 | 2.15 | 0.00 | - | 7 | 3 | 36.90% |
| GPI240719C00380000 | 2024-03-25 11:25AM EDT | 380.00 | 1.25 | 0.80 | 1.60 | 0.00 | - | 6 | 1 | 37.98% |
| GPI240719C00390000 | 2024-01-22 10:50AM EDT | 390.00 | 3.00 | 0.45 | 1.20 | 0.00 | - | 1 | 4 | 39.01% |
| GPI240719C00400000 | 2024-02-01 1:55PM EDT | 400.00 | 1.25 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 48.72% |
| GPI240719C00410000 | 2024-05-14 11:01AM EDT | 410.00 | 0.78 | 0.05 | 1.55 | 0.00 | - | - | 1 | 47.96% |
| GPI240719C00430000 | 2024-05-09 9:31AM EDT | 430.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 51.04% |
| GPI240719C00440000 | 2024-01-31 10:50AM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GPI240719C00450000 | 2024-01-31 1:16PM EDT | 450.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719P00135000 | 2024-04-19 3:19PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GPI240719P00140000 | 2024-01-31 11:24AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GPI240719P00170000 | 2024-01-16 10:33AM EDT | 170.00 | 2.40 | 0.00 | 2.75 | 0.00 | - | - | 5 | 95.63% |
| GPI240719P00175000 | 2024-02-15 11:32AM EDT | 175.00 | 1.55 | 0.75 | 3.30 | 0.00 | - | 1 | 1 | 99.12% |
| GPI240719P00180000 | 2024-03-28 9:58AM EDT | 180.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 68.31% |
| GPI240719P00185000 | 2024-03-20 10:31AM EDT | 185.00 | 1.62 | 0.55 | 1.00 | 0.00 | - | 3 | 224 | 75.56% |
| GPI240719P00190000 | 2024-02-27 2:58PM EDT | 190.00 | 2.95 | 0.35 | 1.65 | 0.00 | - | 125 | 180 | 75.51% |
| GPI240719P00195000 | 2024-04-18 12:58PM EDT | 195.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 4 | 6 | 74.29% |
| GPI240719P00200000 | 2024-04-18 12:58PM EDT | 200.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 4 | 280 | 59.38% |
| GPI240719P00210000 | 2024-04-10 9:31AM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 25.00% |
| GPI240719P00220000 | 2024-04-24 9:56AM EDT | 220.00 | 1.35 | 0.15 | 1.05 | 0.00 | - | 1 | 140 | 50.88% |
| GPI240719P00230000 | 2024-04-22 11:20AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPI240719P00240000 | 2024-05-16 10:45AM EDT | 240.00 | 0.78 | 0.40 | 1.15 | +0.18 | +30.00% | 2 | 73 | 45.29% |
| GPI240719P00250000 | 2024-05-29 1:07PM EDT | 250.00 | 1.20 | 0.60 | 2.15 | 0.00 | - | 1 | 326 | 45.96% |
| GPI240719P00260000 | 2024-04-22 12:52PM EDT | 260.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GPI240719P00270000 | 2024-05-09 10:46AM EDT | 270.00 | 3.20 | 1.60 | 3.30 | 0.00 | - | 3 | 22 | 38.15% |
| GPI240719P00280000 | 2024-05-22 3:58PM EDT | 280.00 | 3.90 | 2.60 | 4.40 | 0.00 | - | 4 | 78 | 35.01% |
| GPI240719P00290000 | 2024-05-23 1:20PM EDT | 290.00 | 6.80 | 4.20 | 5.10 | 0.00 | - | 9 | 28 | 29.58% |
| GPI240719P00300000 | 2024-05-24 12:58PM EDT | 300.00 | 9.40 | 6.80 | 8.00 | 0.00 | - | 7 | 32 | 28.56% |
| GPI240719P00310000 | 2024-05-24 2:37PM EDT | 310.00 | 13.10 | 10.80 | 11.80 | 0.00 | - | 5 | 18 | 27.08% |
| GPI240719P00320000 | 2024-05-20 2:48PM EDT | 320.00 | 15.50 | 16.10 | 16.90 | 0.00 | - | 2 | 3 | 25.71% |
| GPI240719P00370000 | 2024-02-07 10:44AM EDT | 370.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPI240719P00400000 | 2024-01-03 5:00PM EDT | 400.00 | 111.00 | 130.00 | 134.20 | 0.00 | - | 1 | 0 | 156.54% |
| GPI240719P00440000 | 2024-04-24 9:47AM EDT | 440.00 | 146.30 | 129.70 | 134.50 | 0.00 | - | - | 0 | 66.35% |
© 2024 Yahoo. All rights reserved.