Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI241018C00175000 | 2024-04-24 9:46AM EDT | 175.00 | 120.70 | 134.00 | 138.70 | 0.00 | - | - | 0 | 62.57% |
| GPI241018C00195000 | 2024-03-27 2:15PM EDT | 195.00 | 103.40 | 108.40 | 113.00 | 0.00 | - | 10 | 10 | 0.00% |
| GPI241018C00210000 | 2024-04-02 10:11AM EDT | 210.00 | 81.71 | 86.00 | 88.90 | 0.00 | - | - | 2 | 0.00% |
| GPI241018C00280000 | 2024-05-23 10:56AM EDT | 280.00 | 40.80 | 44.10 | 47.20 | 0.00 | - | 1 | 63 | 40.02% |
| GPI241018C00290000 | 2024-05-20 9:30AM EDT | 290.00 | 42.50 | 37.50 | 39.90 | 0.00 | - | 2 | 99 | 38.04% |
| GPI241018C00300000 | 2024-04-23 3:37PM EDT | 300.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GPI241018C00310000 | 2024-05-29 2:56PM EDT | 310.00 | 23.20 | 26.60 | 28.30 | 0.00 | - | 23 | 54 | 36.32% |
| GPI241018C00320000 | 2024-05-29 11:31AM EDT | 320.00 | 18.80 | 21.60 | 22.90 | 0.00 | - | 1 | 7 | 34.92% |
| GPI241018C00330000 | 2024-05-20 2:36PM EDT | 330.00 | 19.80 | 17.50 | 19.00 | 0.00 | - | 12 | 14 | 34.76% |
| GPI241018C00340000 | 2024-05-20 1:59PM EDT | 340.00 | 15.80 | 13.40 | 15.50 | 0.00 | - | 1 | 3 | 34.42% |
| GPI241018C00350000 | 2024-05-17 12:31PM EDT | 350.00 | 13.05 | 10.30 | 12.40 | 0.00 | - | 2 | 5 | 33.95% |
| GPI241018C00380000 | 2024-05-14 11:49AM EDT | 380.00 | 8.38 | 4.60 | 6.30 | 0.00 | - | - | 2 | 33.47% |
| GPI241018C00400000 | 2024-04-19 9:32AM EDT | 400.00 | 1.25 | 3.80 | 6.40 | 0.00 | - | 1 | 4 | 38.77% |
| GPI241018C00410000 | 2024-04-19 9:32AM EDT | 410.00 | 1.00 | 2.95 | 5.40 | 0.00 | - | 1 | 3 | 39.02% |
| GPI241018C00420000 | 2024-05-15 9:32AM EDT | 420.00 | 3.50 | 1.50 | 2.55 | 0.00 | - | 2 | 1 | 33.78% |
| GPI241018C00430000 | 2024-05-17 9:30AM EDT | 430.00 | 2.30 | 1.05 | 2.10 | 0.00 | - | 2 | 2 | 34.16% |
| GPI241018C00440000 | 2024-05-21 9:30AM EDT | 440.00 | 1.60 | 0.65 | 2.20 | 0.00 | - | 2 | 6 | 36.32% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI241018P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 0.65 | 0.10 | 1.75 | 0.00 | - | 2 | 22 | 70.26% |
| GPI241018P00140000 | 2024-04-04 9:30AM EDT | 140.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 2 | 13 | 67.80% |
| GPI241018P00145000 | 2024-04-10 9:46AM EDT | 145.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 30 | 40 | 63.57% |
| GPI241018P00150000 | 2024-04-03 9:31AM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| GPI241018P00155000 | 2024-02-22 10:31AM EDT | 155.00 | 2.40 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 66.77% |
| GPI241018P00160000 | 2024-05-15 11:29AM EDT | 160.00 | 0.30 | 0.05 | 1.90 | 0.00 | - | 20 | 37 | 57.79% |
| GPI241018P00170000 | 2024-05-07 9:33AM EDT | 170.00 | 1.01 | 0.20 | 2.00 | 0.00 | - | 1 | 3 | 54.27% |
| GPI241018P00175000 | 2024-05-17 12:15PM EDT | 175.00 | 0.56 | 0.25 | 2.05 | 0.00 | - | 1 | 5 | 52.42% |
| GPI241018P00180000 | 2024-04-11 10:12AM EDT | 180.00 | 2.80 | 0.25 | 2.00 | 0.00 | - | 2 | 4 | 56.04% |
| GPI241018P00185000 | 2024-03-27 9:31AM EDT | 185.00 | 2.90 | 0.50 | 3.50 | 0.00 | - | 10 | 11 | 53.66% |
| GPI241018P00190000 | 2024-02-16 10:33AM EDT | 190.00 | 4.50 | 4.50 | 6.50 | 0.00 | - | 1 | 1 | 66.23% |
| GPI241018P00195000 | 2024-02-27 2:42PM EDT | 195.00 | 6.10 | 2.25 | 3.50 | 0.00 | - | - | 42 | 53.36% |
| GPI241018P00200000 | 2024-05-16 3:57PM EDT | 200.00 | 0.94 | 0.50 | 1.50 | 0.00 | - | 1 | 9 | 44.02% |
| GPI241018P00210000 | 2024-05-17 12:15PM EDT | 210.00 | 1.44 | 0.65 | 2.80 | 0.00 | - | 1 | 1 | 46.08% |
| GPI241018P00220000 | 2024-05-02 9:32AM EDT | 220.00 | 3.00 | 0.95 | 2.45 | 0.00 | - | 2 | 10 | 40.30% |
| GPI241018P00230000 | 2024-05-02 9:32AM EDT | 230.00 | 4.00 | 1.45 | 3.00 | 0.00 | - | 1 | 40 | 38.12% |
| GPI241018P00240000 | 2024-05-06 9:30AM EDT | 240.00 | 5.00 | 2.30 | 3.60 | 0.00 | - | 1 | 3 | 35.78% |
| GPI241018P00250000 | 2024-05-02 9:32AM EDT | 250.00 | 7.10 | 3.00 | 4.70 | 0.00 | - | 2 | 5 | 34.39% |
| GPI241018P00260000 | 2024-05-31 10:54AM EDT | 260.00 | 5.71 | 5.10 | 6.10 | -1.19 | -17.25% | 2 | 99 | 33.05% |
| GPI241018P00270000 | 2024-05-21 3:56PM EDT | 270.00 | 7.50 | 6.90 | 7.90 | 0.00 | - | 3 | 38 | 31.82% |
| GPI241018P00280000 | 2024-05-24 1:16PM EDT | 280.00 | 11.37 | 9.20 | 10.50 | 0.00 | - | 1 | 16 | 31.18% |
| GPI241018P00290000 | 2024-05-24 1:26PM EDT | 290.00 | 14.80 | 12.50 | 13.60 | 0.00 | - | 3 | 12 | 30.44% |
| GPI241018P00300000 | 2024-03-27 10:42AM EDT | 300.00 | 32.95 | 20.70 | 22.70 | 0.00 | - | 1 | 1 | 36.98% |
| GPI241018P00310000 | 2024-03-28 10:48AM EDT | 310.00 | 36.05 | 26.20 | 29.70 | 0.00 | - | 3 | 5 | 39.46% |
| GPI241018P00320000 | 2024-05-20 1:30PM EDT | 320.00 | 25.50 | 25.60 | 27.80 | 0.00 | - | - | 1 | 29.57% |
| GPI241018P00330000 | 2024-05-20 3:51PM EDT | 330.00 | 31.20 | 31.40 | 33.50 | 0.00 | - | - | 2 | 28.77% |
| GPI241018P00340000 | 2024-03-22 11:13AM EDT | 340.00 | 63.30 | 75.10 | 77.80 | 0.00 | - | 10 | 10 | 76.42% |
| GPI241018P00370000 | 2024-03-22 11:09AM EDT | 370.00 | 88.70 | 102.90 | 107.00 | 0.00 | - | 10 | 10 | 86.36% |
© 2024 Yahoo. All rights reserved.