Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719C00200000 | 2024-05-09 1:12PM EDT | 200.00 | 101.33 | 103.50 | 107.50 | 0.00 | - | 269 | 1,662 | 141.83% |
| GPI240719C00210000 | 2024-04-16 10:12AM EDT | 210.00 | 61.05 | 104.50 | 109.00 | 0.00 | - | 603 | 941 | 188.54% |
| GPI240719C00240000 | 2024-04-16 9:47AM EDT | 240.00 | 35.00 | 80.00 | 84.70 | 0.00 | - | 1 | 2 | 165.23% |
| GPI240719C00250000 | 2024-03-11 3:42PM EDT | 250.00 | 32.40 | 32.50 | 36.00 | 0.00 | - | 6 | 5 | 0.00% |
| GPI240719C00270000 | 2024-06-21 1:39PM EDT | 270.00 | 30.40 | 29.30 | 31.90 | -11.34 | -27.17% | 4 | 15 | 43.00% |
| GPI240719C00280000 | 2024-04-29 10:09AM EDT | 280.00 | 28.70 | 29.30 | 32.20 | 0.00 | - | 30 | 82 | 64.90% |
| GPI240719C00290000 | 2024-06-03 10:48AM EDT | 290.00 | 34.70 | 14.30 | 15.80 | 0.00 | - | 100 | 101 | 35.07% |
| GPI240719C00300000 | 2024-06-20 11:16AM EDT | 300.00 | 11.00 | 8.80 | 10.30 | 0.00 | - | 1 | 82 | 34.36% |
| GPI240719C00310000 | 2024-06-21 12:35PM EDT | 310.00 | 5.00 | 4.20 | 5.40 | -2.80 | -35.90% | 46 | 65 | 30.96% |
| GPI240719C00320000 | 2024-06-13 11:22AM EDT | 320.00 | 7.10 | 1.00 | 4.60 | 0.00 | - | 1 | 81 | 37.59% |
| GPI240719C00330000 | 2024-06-21 1:41PM EDT | 330.00 | 1.39 | 0.80 | 1.50 | -3.49 | -71.52% | 2 | 24 | 31.09% |
| GPI240719C00340000 | 2024-06-12 10:53AM EDT | 340.00 | 3.50 | 0.35 | 1.10 | 0.00 | - | 1 | 91 | 34.46% |
| GPI240719C00350000 | 2024-03-25 11:25AM EDT | 350.00 | 3.30 | 2.00 | 4.00 | 0.00 | - | 8 | 7 | 52.31% |
| GPI240719C00360000 | 2024-03-25 11:25AM EDT | 360.00 | 2.45 | 1.15 | 2.85 | 0.00 | - | 7 | 4 | 52.17% |
| GPI240719C00370000 | 2024-03-25 11:25AM EDT | 370.00 | 1.75 | 1.10 | 2.15 | 0.00 | - | 7 | 3 | 54.71% |
| GPI240719C00380000 | 2024-03-25 11:25AM EDT | 380.00 | 1.25 | 0.80 | 1.60 | 0.00 | - | 6 | 1 | 55.84% |
| GPI240719C00390000 | 2024-01-22 10:50AM EDT | 390.00 | 3.00 | 0.45 | 1.20 | 0.00 | - | 1 | 4 | 56.10% |
| GPI240719C00400000 | 2024-02-01 1:55PM EDT | 400.00 | 1.25 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 65.77% |
| GPI240719C00410000 | 2024-05-14 11:01AM EDT | 410.00 | 0.78 | 0.05 | 1.65 | 0.00 | - | - | 1 | 64.60% |
| GPI240719C00430000 | 2024-05-09 9:31AM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 63.38% |
| GPI240719C00440000 | 2024-01-31 10:50AM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GPI240719C00450000 | 2024-06-06 1:44PM EDT | 450.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 69.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719P00135000 | 2024-04-19 3:19PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GPI240719P00140000 | 2024-01-31 11:24AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GPI240719P00170000 | 2024-01-16 10:33AM EDT | 170.00 | 2.40 | 0.00 | 2.75 | 0.00 | - | - | 5 | 122.07% |
| GPI240719P00175000 | 2024-02-15 11:32AM EDT | 175.00 | 1.55 | 0.75 | 3.30 | 0.00 | - | 1 | 1 | 126.39% |
| GPI240719P00180000 | 2024-03-28 9:58AM EDT | 180.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 86.18% |
| GPI240719P00185000 | 2024-03-20 10:31AM EDT | 185.00 | 1.62 | 0.55 | 1.00 | 0.00 | - | 3 | 224 | 95.31% |
| GPI240719P00190000 | 2024-02-27 2:58PM EDT | 190.00 | 2.95 | 0.35 | 1.65 | 0.00 | - | 125 | 180 | 95.00% |
| GPI240719P00195000 | 2024-04-18 12:58PM EDT | 195.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 4 | 6 | 93.16% |
| GPI240719P00200000 | 2024-04-18 12:58PM EDT | 200.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 4 | 280 | 73.83% |
| GPI240719P00210000 | 2024-04-10 9:31AM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 25.00% |
| GPI240719P00220000 | 2024-04-24 9:56AM EDT | 220.00 | 1.35 | 0.15 | 1.05 | 0.00 | - | 1 | 140 | 61.87% |
| GPI240719P00230000 | 2024-04-22 11:20AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPI240719P00240000 | 2024-05-31 10:54AM EDT | 240.00 | 0.78 | 0.35 | 2.15 | 0.00 | - | 2 | 71 | 54.47% |
| GPI240719P00250000 | 2024-05-29 1:07PM EDT | 250.00 | 1.20 | 0.50 | 1.45 | 0.00 | - | 1 | 326 | 48.00% |
| GPI240719P00260000 | 2024-06-05 1:17PM EDT | 260.00 | 1.62 | 1.00 | 2.75 | 0.00 | - | 1,091 | 941 | 48.06% |
| GPI240719P00270000 | 2024-06-20 10:00AM EDT | 270.00 | 2.10 | 1.75 | 3.70 | 0.00 | - | 1 | 48 | 43.29% |
| GPI240719P00280000 | 2024-06-21 1:56PM EDT | 280.00 | 3.53 | 3.10 | 4.40 | -0.03 | -0.84% | 1 | 74 | 35.89% |
| GPI240719P00290000 | 2024-06-21 1:56PM EDT | 290.00 | 5.95 | 5.50 | 7.40 | -0.24 | -3.88% | 2 | 93 | 34.62% |
| GPI240719P00300000 | 2024-06-21 1:56PM EDT | 300.00 | 9.92 | 9.90 | 11.40 | -0.48 | -4.62% | 3 | 71 | 32.39% |
| GPI240719P00310000 | 2024-06-11 12:15PM EDT | 310.00 | 15.00 | 15.60 | 17.00 | 0.00 | - | 1 | 24 | 30.50% |
| GPI240719P00320000 | 2024-06-17 3:32PM EDT | 320.00 | 15.40 | 22.70 | 25.60 | 0.00 | - | 2 | 5 | 34.74% |
| GPI240719P00330000 | 2024-06-03 1:31PM EDT | 330.00 | 18.60 | 31.20 | 34.90 | 0.00 | - | 1 | 1 | 39.63% |
| GPI240719P00370000 | 2024-02-07 10:44AM EDT | 370.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPI240719P00400000 | 2024-01-03 5:00PM EDT | 400.00 | 111.00 | 130.00 | 134.20 | 0.00 | - | 1 | 0 | 187.44% |
| GPI240719P00440000 | 2024-04-24 9:47AM EDT | 440.00 | 146.30 | 129.70 | 134.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.