Penske Automotive Group, Inc. (PAG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240517C00115000 | 2024-04-04 2:00PM EDT | 115.00 | 40.70 | 36.20 | 41.00 | 0.00 | - | 151 | 1,791 | 79.30% |
| PAG240517C00135000 | 2024-04-08 10:07AM EDT | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| PAG240517C00140000 | 2024-01-16 2:13PM EDT | 140.00 | 17.20 | 16.50 | 17.50 | 0.00 | - | 5 | 0 | 81.86% |
| PAG240517C00145000 | 2024-04-19 12:35PM EDT | 145.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| PAG240517C00150000 | 2024-05-02 1:24PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 29 | 64 | 0.00% |
| PAG240517C00155000 | 2024-05-02 1:24PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 1.56% |
| PAG240517C00160000 | 2024-05-03 1:20PM EDT | 160.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| PAG240517C00165000 | 2024-05-03 3:40PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| PAG240517C00170000 | 2024-04-30 12:06PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| PAG240517C00175000 | 2024-04-22 10:26AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| PAG240517C00180000 | 2024-03-13 12:47PM EDT | 180.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 21 | 26 | 90.67% |
| PAG240517C00185000 | 2024-01-17 11:36AM EDT | 185.00 | 1.36 | 0.75 | 1.00 | 0.00 | - | 1 | 17 | 74.78% |
| PAG240517C00190000 | 2024-01-25 12:29PM EDT | 190.00 | 0.89 | 0.40 | 0.70 | 0.00 | - | 4 | 182 | 74.27% |
| PAG240517C00195000 | 2024-01-03 12:01PM EDT | 195.00 | 1.85 | 0.35 | 0.75 | 0.00 | - | 1 | 73 | 81.10% |
| PAG240517C00200000 | 2024-04-23 1:11PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 25.00% |
| PAG240517C00210000 | 2023-12-15 2:19PM EDT | 210.00 | 1.41 | 0.05 | 0.60 | 0.00 | - | 6 | 209 | 91.02% |
| PAG240517C00220000 | 2024-04-05 1:41PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 73.44% |
| PAG240517C00230000 | 2023-09-15 9:58AM EDT | 230.00 | 1.75 | 0.05 | 4.70 | 0.00 | - | - | 1 | 166.99% |
| PAG240517C00240000 | 2024-03-21 11:39AM EDT | 240.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 124.02% |
| PAG240517C00250000 | 2024-03-21 11:38AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 133.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240517P00090000 | 2024-01-04 1:34PM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 232.81% |
| PAG240517P00095000 | 2024-01-03 11:51AM EDT | 95.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 136.72% |
| PAG240517P00105000 | 2024-04-05 2:52PM EDT | 105.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 178.08% |
| PAG240517P00110000 | 2023-12-21 2:49PM EDT | 110.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | - | 1 | 124.27% |
| PAG240517P00115000 | 2024-04-26 12:18PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| PAG240517P00120000 | 2024-01-09 12:39PM EDT | 120.00 | 2.11 | 1.05 | 1.50 | 0.00 | - | 3 | 6 | 106.89% |
| PAG240517P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| PAG240517P00130000 | 2024-04-25 9:56AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,686 | 25.00% |
| PAG240517P00135000 | 2024-04-30 10:27AM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| PAG240517P00140000 | 2024-05-02 12:13PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 12.50% |
| PAG240517P00145000 | 2024-04-30 10:27AM EDT | 145.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| PAG240517P00150000 | 2024-05-03 3:48PM EDT | 150.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| PAG240517P00155000 | 2024-05-02 1:16PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 26 | 50 | 0.00% |
| PAG240517P00160000 | 2024-04-30 9:31AM EDT | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| PAG240517P00165000 | 2024-01-12 11:43AM EDT | 165.00 | 19.60 | 15.20 | 17.00 | 0.00 | - | 1 | 1 | 79.86% |
| PAG240517P00170000 | 2023-12-20 12:34PM EDT | 170.00 | 15.50 | 20.40 | 21.60 | 0.00 | - | 1 | 16 | 92.10% |
| PAG240517P00175000 | 2023-11-15 12:04PM EDT | 175.00 | 19.50 | 18.10 | 19.20 | 0.00 | - | - | 4 | 0.00% |
| PAG240517P00190000 | 2023-07-25 10:40AM EDT | 190.00 | 29.30 | 27.90 | 29.30 | 0.00 | - | - | 1 | 0.00% |
| PAG240517P00200000 | 2023-07-24 11:25AM EDT | 200.00 | 36.10 | 35.10 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.