Penske Automotive Group, Inc. (PAG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816C00115000 | 2024-06-26 3:58PM EDT | 115.00 | 34.20 | 33.00 | 36.10 | 0.00 | - | 2 | 529 | 64.03% |
| PAG240816C00120000 | 2023-12-14 12:43PM EDT | 120.00 | 46.68 | 33.70 | 36.00 | 0.00 | - | 2 | 3 | 84.16% |
| PAG240816C00130000 | 2024-06-07 9:43AM EDT | 130.00 | 22.05 | 18.20 | 21.70 | 0.00 | - | 22 | 10 | 45.41% |
| PAG240816C00135000 | 2024-06-07 9:43AM EDT | 135.00 | 16.54 | 13.50 | 18.00 | 0.00 | - | 44 | 21 | 45.22% |
| PAG240816C00140000 | 2024-06-17 1:06PM EDT | 140.00 | 9.51 | 11.10 | 12.90 | 0.00 | - | - | 1 | 35.77% |
| PAG240816C00145000 | 2024-06-14 1:35PM EDT | 145.00 | 6.00 | 8.20 | 8.70 | 0.00 | - | 4 | 19 | 30.23% |
| PAG240816C00150000 | 2024-06-26 12:37PM EDT | 150.00 | 5.50 | 5.40 | 6.10 | 0.00 | - | 1 | 69 | 30.12% |
| PAG240816C00155000 | 2024-06-28 10:54AM EDT | 155.00 | 3.74 | 3.30 | 3.80 | +0.89 | +31.23% | 2 | 134 | 28.58% |
| PAG240816C00160000 | 2024-06-27 2:30PM EDT | 160.00 | 1.55 | 1.90 | 2.35 | 0.00 | - | 2 | 64 | 28.35% |
| PAG240816C00165000 | 2024-06-28 10:54AM EDT | 165.00 | 1.44 | 1.15 | 1.50 | -0.01 | -0.69% | 2 | 289 | 29.00% |
| PAG240816C00170000 | 2024-06-17 10:53AM EDT | 170.00 | 0.45 | 0.50 | 1.05 | 0.00 | - | 2 | 59 | 30.57% |
| PAG240816C00175000 | 2024-05-01 1:48PM EDT | 175.00 | 1.95 | 0.70 | 1.30 | 0.00 | - | 10 | 16 | 37.31% |
| PAG240816C00180000 | 2024-06-14 12:21PM EDT | 180.00 | 0.25 | 0.10 | 2.05 | 0.00 | - | 15 | 123 | 47.80% |
| PAG240816C00185000 | 2024-05-23 11:58AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 39.97% |
| PAG240816C00190000 | 2024-03-14 2:39PM EDT | 190.00 | 1.68 | 0.85 | 1.10 | 0.00 | - | 6 | 7 | 47.71% |
| PAG240816C00195000 | 2023-12-13 1:31PM EDT | 195.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 1 | 2 | 62.92% |
| PAG240816C00200000 | 2024-02-09 1:24PM EDT | 200.00 | 1.35 | 1.10 | 1.60 | 0.00 | - | 1 | 1 | 57.62% |
| PAG240816C00210000 | 2023-11-07 11:07AM EDT | 210.00 | 2.45 | 1.55 | 2.45 | 0.00 | - | 1 | 2 | 70.97% |
| PAG240816C00220000 | 2023-12-05 11:15AM EDT | 220.00 | 1.50 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 65.85% |
| PAG240816C00230000 | 2023-11-20 10:54AM EDT | 230.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | - | 5 | 78.30% |
| PAG240816C00240000 | 2024-01-02 10:38AM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816P00080000 | 2023-11-20 11:38AM EDT | 80.00 | 0.88 | 0.00 | 1.90 | 0.00 | - | - | 3 | 105.57% |
| PAG240816P00090000 | 2024-01-29 2:31PM EDT | 90.00 | 1.29 | 0.05 | 5.00 | 0.00 | - | - | 1 | 112.62% |
| PAG240816P00095000 | 2024-01-29 2:31PM EDT | 95.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 72.36% |
| PAG240816P00100000 | 2024-02-05 4:42PM EDT | 100.00 | 1.17 | 0.00 | 4.30 | 0.00 | - | - | 5 | 89.48% |
| PAG240816P00105000 | 2023-12-21 2:49PM EDT | 105.00 | 1.63 | 1.55 | 2.00 | 0.00 | - | 1 | 2 | 76.61% |
| PAG240816P00110000 | 2024-04-10 9:58AM EDT | 110.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 2 | 18 | 54.71% |
| PAG240816P00115000 | 2023-12-12 10:53AM EDT | 115.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 25 | 74.45% |
| PAG240816P00120000 | 2024-03-22 1:04PM EDT | 120.00 | 1.00 | 0.35 | 1.65 | 0.00 | - | 1 | 64 | 52.30% |
| PAG240816P00125000 | 2024-02-09 4:28PM EDT | 125.00 | 3.20 | 2.65 | 3.50 | 0.00 | - | 1 | 1 | 56.30% |
| PAG240816P00130000 | 2024-06-21 3:04PM EDT | 130.00 | 0.75 | 0.70 | 1.20 | 0.00 | - | 2 | 93 | 34.03% |
| PAG240816P00135000 | 2024-06-27 2:23PM EDT | 135.00 | 1.80 | 1.25 | 1.65 | 0.00 | - | 2 | 21 | 30.59% |
| PAG240816P00140000 | 2024-06-26 3:56PM EDT | 140.00 | 2.85 | 2.30 | 2.75 | 0.00 | - | 2 | 14 | 29.63% |
| PAG240816P00145000 | 2024-06-28 10:24AM EDT | 145.00 | 4.00 | 3.90 | 4.50 | -0.60 | -13.04% | 5 | 362 | 29.37% |
| PAG240816P00150000 | 2024-06-25 10:13AM EDT | 150.00 | 6.60 | 6.30 | 7.20 | 0.00 | - | 1 | 87 | 30.68% |
| PAG240816P00155000 | 2024-05-31 1:24PM EDT | 155.00 | 8.10 | 9.20 | 10.20 | 0.00 | - | 6 | 165 | 30.61% |
| PAG240816P00160000 | 2024-05-20 10:53AM EDT | 160.00 | 9.10 | 13.60 | 15.30 | 0.00 | - | 2 | 44 | 38.73% |
| PAG240816P00165000 | 2024-06-18 9:34AM EDT | 165.00 | 19.04 | 16.70 | 18.80 | 0.00 | - | 7 | 24 | 37.26% |
| PAG240816P00170000 | 2023-12-29 4:06PM EDT | 170.00 | 19.30 | 20.20 | 22.30 | 0.00 | - | 4 | 3 | 32.80% |
| PAG240816P00175000 | 2023-09-28 9:48AM EDT | 175.00 | 23.21 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 84.90% |
| PAG240816P00195000 | 2023-10-26 3:00PM EDT | 195.00 | 49.50 | 40.90 | 43.80 | 0.00 | - | 1 | 0 | 0.00% |
| PAG240816P00200000 | 2024-04-30 9:33AM EDT | 200.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.