Genuine Parts Company (GPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517C00070000 | 2023-12-01 10:51AM EDT | 70.00 | 63.90 | 66.60 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| GPC240517C00110000 | 2023-11-21 12:56PM EDT | 110.00 | 30.10 | 29.10 | 32.90 | 0.00 | - | 5 | 5 | 0.00% |
| GPC240517C00115000 | 2024-02-16 4:56PM EDT | 115.00 | 28.68 | 37.70 | 42.50 | 0.00 | - | 1 | 5 | 0.00% |
| GPC240517C00120000 | 2024-02-22 4:08PM EDT | 120.00 | 27.40 | 36.10 | 39.50 | 0.00 | - | 1 | 14 | 88.21% |
| GPC240517C00125000 | 2024-02-22 4:56PM EDT | 125.00 | 23.05 | 31.10 | 34.50 | 0.00 | - | 3 | 33 | 77.86% |
| GPC240517C00130000 | 2024-04-19 10:11AM EDT | 130.00 | 30.00 | 26.80 | 31.00 | 0.00 | - | 6 | 44 | 53.66% |
| GPC240517C00135000 | 2024-04-19 12:01PM EDT | 135.00 | 27.50 | 21.80 | 25.30 | 0.00 | - | 2 | 78 | 69.60% |
| GPC240517C00140000 | 2024-04-22 2:16PM EDT | 140.00 | 23.90 | 16.80 | 21.00 | 0.00 | - | 10 | 489 | 66.43% |
| GPC240517C00145000 | 2024-04-24 11:57AM EDT | 145.00 | 17.76 | 12.10 | 16.50 | 0.00 | - | 1 | 751 | 59.18% |
| GPC240517C00150000 | 2024-04-30 9:56AM EDT | 150.00 | 11.00 | 8.40 | 9.20 | -1.10 | -9.09% | 10 | 2,327 | 24.10% |
| GPC240517C00155000 | 2024-04-29 9:57AM EDT | 155.00 | 7.00 | 4.40 | 5.30 | 0.00 | - | 7 | 1,242 | 23.12% |
| GPC240517C00160000 | 2024-04-30 10:39AM EDT | 160.00 | 1.50 | 1.50 | 1.55 | -1.30 | -46.43% | 13 | 1,200 | 15.55% |
| GPC240517C00165000 | 2024-04-30 9:52AM EDT | 165.00 | 0.65 | 0.25 | 0.35 | -0.30 | -31.58% | 6 | 1,774 | 15.63% |
| GPC240517C00170000 | 2024-04-29 12:12PM EDT | 170.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 7 | 49 | 22.41% |
| GPC240517C00175000 | 2024-04-23 10:07AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 108 | 29.15% |
| GPC240517C00180000 | 2024-01-18 2:45PM EDT | 180.00 | 0.18 | 0.05 | 1.20 | 0.00 | - | 1 | 21 | 50.22% |
| GPC240517C00185000 | 2024-02-07 3:21PM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 71.63% |
| GPC240517C00190000 | 2023-12-07 12:47PM EDT | 190.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 1 | 50.78% |
| GPC240517C00210000 | 2023-11-17 4:19PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 54.49% |
| GPC240517C00220000 | 2023-10-12 3:58PM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 117.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517P00065000 | 2023-11-03 3:41PM EDT | 65.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 10 | 11 | 288.77% |
| GPC240517P00070000 | 2023-11-02 2:42PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 269.14% |
| GPC240517P00075000 | 2024-02-22 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 160.74% |
| GPC240517P00080000 | 2023-11-16 11:50AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 157.72% |
| GPC240517P00085000 | 2023-12-11 12:35PM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 123.44% |
| GPC240517P00090000 | 2023-12-19 3:36PM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 151.17% |
| GPC240517P00095000 | 2024-04-08 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 215 | 85.55% |
| GPC240517P00100000 | 2024-04-18 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 111.33% |
| GPC240517P00105000 | 2024-04-22 11:35AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 30 | 70.31% |
| GPC240517P00110000 | 2024-03-28 3:16PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 67.97% |
| GPC240517P00115000 | 2024-04-24 2:20PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 76.07% |
| GPC240517P00120000 | 2024-04-24 2:20PM EDT | 120.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 172 | 64.84% |
| GPC240517P00125000 | 2024-04-18 9:34AM EDT | 125.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 2 | 214 | 58.89% |
| GPC240517P00130000 | 2024-04-23 11:46AM EDT | 130.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 105 | 50.59% |
| GPC240517P00135000 | 2024-04-24 10:25AM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 151 | 44.09% |
| GPC240517P00140000 | 2024-04-25 10:46AM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 44.85% |
| GPC240517P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 2.25 | 0.00 | 0.80 | 0.00 | - | 1 | 1,427 | 35.99% |
| GPC240517P00150000 | 2024-04-30 10:17AM EDT | 150.00 | 0.19 | 0.15 | 0.45 | -0.01 | -5.00% | 1 | 249 | 21.56% |
| GPC240517P00155000 | 2024-04-30 10:39AM EDT | 155.00 | 0.90 | 0.85 | 1.00 | +0.40 | +80.00% | 55 | 254 | 17.04% |
| GPC240517P00160000 | 2024-04-30 10:38AM EDT | 160.00 | 2.83 | 2.60 | 3.00 | +1.63 | +135.83% | 20 | 818 | 15.64% |
| GPC240517P00165000 | 2024-04-25 11:08AM EDT | 165.00 | 6.20 | 4.50 | 8.00 | 0.00 | - | 51 | 91 | 27.77% |
| GPC240517P00175000 | 2024-03-12 10:00AM EDT | 175.00 | 20.31 | 26.20 | 31.00 | 0.00 | - | 1 | 0 | 131.02% |
© 2024 Yahoo. All rights reserved.