Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 103.75% |
| GPI241018C00195000 | 2024-03-27 2:15PM EDT | 195.00 | 103.40 | 108.40 | 113.00 | 0.00 | - | 10 | 10 | 71.65% |
| GPI241018C00210000 | 2024-04-02 10:11AM EDT | 210.00 | 81.71 | 86.00 | 88.90 | 0.00 | - | - | 2 | 33.73% |
| GPI241018C00280000 | 2024-05-23 10:56AM EDT | 280.00 | 40.80 | 33.40 | 36.40 | 0.00 | - | 1 | 63 | 40.14% |
| GPI241018C00290000 | 2024-05-20 9:30AM EDT | 290.00 | 42.50 | 34.50 | 38.50 | 0.00 | - | 1 | 99 | 51.46% |
| GPI241018C00300000 | 2024-04-23 3:37PM EDT | 300.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| GPI241018C00310000 | 2024-06-03 11:39AM EDT | 310.00 | 33.40 | 17.20 | 19.00 | 0.00 | - | 4 | 58 | 35.46% |
| GPI241018C00320000 | 2024-06-03 11:26AM EDT | 320.00 | 27.90 | 13.20 | 16.00 | 0.00 | - | 2 | 9 | 36.30% |
| GPI241018C00330000 | 2024-05-20 2:36PM EDT | 330.00 | 19.80 | 14.40 | 16.80 | 0.00 | - | 12 | 14 | 42.29% |
| GPI241018C00340000 | 2024-06-03 11:24AM EDT | 340.00 | 18.90 | 6.40 | 10.00 | 0.00 | - | 3 | 6 | 35.54% |
| GPI241018C00350000 | 2024-05-17 12:31PM EDT | 350.00 | 13.05 | 6.00 | 9.30 | 0.00 | - | 2 | 5 | 38.03% |
| GPI241018C00360000 | 2024-06-03 11:29AM EDT | 360.00 | 12.30 | 2.95 | 6.50 | 0.00 | - | 25 | 25 | 36.03% |
| GPI241018C00380000 | 2024-06-03 11:27AM EDT | 380.00 | 7.90 | 0.85 | 4.50 | 0.00 | - | 5 | 7 | 37.32% |
| GPI241018C00400000 | 2024-04-19 9:32AM EDT | 400.00 | 1.25 | 3.80 | 6.40 | 0.00 | - | 1 | 4 | 47.19% |
| GPI241018C00410000 | 2024-04-19 9:32AM EDT | 410.00 | 1.00 | 2.95 | 5.40 | 0.00 | - | 1 | 3 | 47.22% |
| GPI241018C00420000 | 2024-05-15 9:32AM EDT | 420.00 | 3.50 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 37.38% |
| GPI241018C00430000 | 2024-05-17 9:30AM EDT | 430.00 | 2.30 | 0.30 | 2.80 | 0.00 | - | 2 | 2 | 43.84% |
| GPI241018C00440000 | 2024-05-21 9:30AM EDT | 440.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
Putsfor18 October 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 | 73.58% |
| GPI241018P00140000 | 2024-04-04 9:30AM EDT | 140.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 2 | 13 | 70.85% |
| GPI241018P00145000 | 2024-04-10 9:46AM EDT | 145.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 30 | 40 | 66.28% |
| 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 | 69.48% |
| GPI241018P00160000 | 2024-05-15 11:29AM EDT | 160.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 20 | 37 | 63.14% |
| GPI241018P00170000 | 2024-05-07 9:33AM EDT | 170.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GPI241018P00175000 | 2024-05-17 12:15PM EDT | 175.00 | 0.56 | 0.05 | 2.05 | 0.00 | - | 1 | 5 | 52.98% |
| GPI241018P00180000 | 2024-04-11 10:12AM EDT | 180.00 | 2.80 | 0.25 | 2.00 | 0.00 | - | 2 | 4 | 51.22% |
| GPI241018P00185000 | 2024-03-27 9:31AM EDT | 185.00 | 2.90 | 0.50 | 3.50 | 0.00 | - | 10 | 11 | 54.98% |
| GPI241018P00190000 | 2024-02-16 10:33AM EDT | 190.00 | 4.50 | 4.50 | 6.50 | 0.00 | - | 1 | 1 | 68.15% |
| GPI241018P00195000 | 2024-02-27 2:42PM EDT | 195.00 | 6.10 | 2.25 | 3.50 | 0.00 | - | - | 42 | 54.42% |
| GPI241018P00200000 | 2024-05-16 3:57PM EDT | 200.00 | 0.94 | 0.45 | 2.40 | 0.00 | - | 1 | 9 | 49.52% |
| GPI241018P00210000 | 2024-05-17 12:15PM EDT | 210.00 | 1.44 | 0.60 | 2.65 | 0.00 | - | 1 | 1 | 45.74% |
| GPI241018P00220000 | 2024-06-17 9:32AM EDT | 220.00 | 1.85 | 1.20 | 4.10 | 0.00 | - | 1 | 14 | 46.26% |
| GPI241018P00230000 | 2024-06-14 9:31AM EDT | 230.00 | 2.10 | 2.00 | 3.90 | 0.00 | - | 2 | 44 | 40.53% |
| GPI241018P00240000 | 2024-06-13 9:30AM EDT | 240.00 | 2.60 | 1.90 | 5.90 | 0.00 | - | 2 | 5 | 41.06% |
| GPI241018P00250000 | 2024-05-02 9:32AM EDT | 250.00 | 7.10 | 3.00 | 4.70 | 0.00 | - | 2 | 5 | 32.85% |
| GPI241018P00260000 | 2024-05-31 10:54AM EDT | 260.00 | 5.71 | 5.80 | 8.90 | 0.00 | - | 2 | 101 | 36.74% |
| GPI241018P00270000 | 2024-05-21 3:56PM EDT | 270.00 | 7.50 | 7.30 | 10.10 | 0.00 | - | 3 | 38 | 33.15% |
| GPI241018P00280000 | 2024-05-24 1:16PM EDT | 280.00 | 11.37 | 11.50 | 14.50 | 0.00 | - | 1 | 16 | 34.31% |
| GPI241018P00290000 | 2024-06-03 1:00PM EDT | 290.00 | 11.00 | 15.00 | 17.90 | 0.00 | - | 1 | 12 | 32.70% |
| GPI241018P00300000 | 2024-03-27 10:42AM EDT | 300.00 | 32.95 | 20.70 | 22.70 | 0.00 | - | 1 | 1 | 32.21% |
| GPI241018P00310000 | 2024-06-07 12:35PM EDT | 310.00 | 21.50 | 25.10 | 27.50 | 0.00 | - | 10 | 15 | 30.66% |
| GPI241018P00320000 | 2024-06-07 12:35PM EDT | 320.00 | 26.80 | 30.10 | 33.50 | 0.00 | - | 30 | 31 | 29.80% |
| GPI241018P00330000 | 2024-06-07 12:35PM EDT | 330.00 | 32.80 | 37.70 | 40.50 | 0.00 | - | 1 | 3 | 29.42% |
| GPI241018P00340000 | 2024-03-22 11:13AM EDT | 340.00 | 63.30 | 75.10 | 77.80 | 0.00 | - | 10 | 10 | 73.85% |
| GPI241018P00370000 | 2024-03-22 11:09AM EDT | 370.00 | 88.70 | 102.90 | 107.00 | 0.00 | - | 10 | 10 | 83.79% |
© 2024 Yahoo. All rights reserved.