Canada markets closed

Penske Automotive Group, Inc. (PAG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.02+0.89 (+0.60%)
At close: 04:00PM EDT
149.02 0.00 (0.00%)
After hours: 05:29PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAG240816C001150002024-06-26 3:58PM EDT115.0034.2033.0036.100.00-252964.03%
PAG240816C001200002023-12-14 12:43PM EDT120.0046.6833.7036.000.00-2384.16%
PAG240816C001300002024-06-07 9:43AM EDT130.0022.0518.2021.700.00-221045.41%
PAG240816C001350002024-06-07 9:43AM EDT135.0016.5413.5018.000.00-442145.22%
PAG240816C001400002024-06-17 1:06PM EDT140.009.5111.1012.900.00--135.77%
PAG240816C001450002024-06-14 1:35PM EDT145.006.008.208.700.00-41930.23%
PAG240816C001500002024-06-26 12:37PM EDT150.005.505.406.100.00-16930.12%
PAG240816C001550002024-06-28 10:54AM EDT155.003.743.303.80+0.89+31.23%213428.58%
PAG240816C001600002024-06-27 2:30PM EDT160.001.551.902.350.00-26428.35%
PAG240816C001650002024-06-28 10:54AM EDT165.001.441.151.50-0.01-0.69%228929.00%
PAG240816C001700002024-06-17 10:53AM EDT170.000.450.501.050.00-25930.57%
PAG240816C001750002024-05-01 1:48PM EDT175.001.950.701.300.00-101637.31%
PAG240816C001800002024-06-14 12:21PM EDT180.000.250.102.050.00-1512347.80%
PAG240816C001850002024-05-23 11:58AM EDT185.000.450.000.750.00-11239.97%
PAG240816C001900002024-03-14 2:39PM EDT190.001.680.851.100.00-6747.71%
PAG240816C001950002023-12-13 1:31PM EDT195.003.102.152.550.00-1262.92%
PAG240816C002000002024-02-09 1:24PM EDT200.001.351.101.600.00-1157.62%
PAG240816C002100002023-11-07 11:07AM EDT210.002.451.552.450.00-1270.97%
PAG240816C002200002023-12-05 11:15AM EDT220.001.500.851.100.00-1265.85%
PAG240816C002300002023-11-20 10:54AM EDT230.001.251.401.600.00--578.30%
PAG240816C002400002024-01-02 10:38AM EDT240.000.780.000.000.00-1125.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAG240816P000800002023-11-20 11:38AM EDT80.000.880.001.900.00--3105.57%
PAG240816P000900002024-01-29 2:31PM EDT90.001.290.055.000.00--1112.62%
PAG240816P000950002024-01-29 2:31PM EDT95.001.490.200.950.00-1272.36%
PAG240816P001000002024-02-05 4:42PM EDT100.001.170.004.300.00--589.48%
PAG240816P001050002023-12-21 2:49PM EDT105.001.631.552.000.00-1276.61%
PAG240816P001100002024-04-10 9:58AM EDT110.000.650.001.450.00-21854.71%
PAG240816P001150002023-12-12 10:53AM EDT115.003.503.003.500.00-12574.45%
PAG240816P001200002024-03-22 1:04PM EDT120.001.000.351.650.00-16452.30%
PAG240816P001250002024-02-09 4:28PM EDT125.003.202.653.500.00-1156.30%
PAG240816P001300002024-06-21 3:04PM EDT130.000.750.701.200.00-29334.03%
PAG240816P001350002024-06-27 2:23PM EDT135.001.801.251.650.00-22130.59%
PAG240816P001400002024-06-26 3:56PM EDT140.002.852.302.750.00-21429.63%
PAG240816P001450002024-06-28 10:24AM EDT145.004.003.904.50-0.60-13.04%536229.37%
PAG240816P001500002024-06-25 10:13AM EDT150.006.606.307.200.00-18730.68%
PAG240816P001550002024-05-31 1:24PM EDT155.008.109.2010.200.00-616530.61%
PAG240816P001600002024-05-20 10:53AM EDT160.009.1013.6015.300.00-24438.73%
PAG240816P001650002024-06-18 9:34AM EDT165.0019.0416.7018.800.00-72437.26%
PAG240816P001700002023-12-29 4:06PM EDT170.0019.3020.2022.300.00-4332.80%
PAG240816P001750002023-09-28 9:48AM EDT175.0023.2134.2037.000.00-1184.90%
PAG240816P001950002023-10-26 3:00PM EDT195.0049.5040.9043.800.00-100.00%
PAG240816P002000002024-04-30 9:33AM EDT200.0049.800.000.000.00--00.00%