Genuine Parts Company (GPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 72.46% |
| GPC240517C00120000 | 2024-02-22 4:08PM EDT | 120.00 | 27.40 | 36.10 | 39.50 | 0.00 | - | 1 | 14 | 81.05% |
| GPC240517C00125000 | 2024-02-22 4:56PM EDT | 125.00 | 23.05 | 31.10 | 34.50 | 0.00 | - | 3 | 33 | 70.80% |
| GPC240517C00130000 | 2024-05-01 11:55AM EDT | 130.00 | 27.38 | 25.70 | 30.00 | 0.00 | - | 1 | 44 | 62.40% |
| GPC240517C00135000 | 2024-04-19 12:01PM EDT | 135.00 | 27.50 | 21.30 | 24.80 | 0.00 | - | 2 | 78 | 57.23% |
| GPC240517C00140000 | 2024-04-22 2:16PM EDT | 140.00 | 23.90 | 15.90 | 19.90 | 0.00 | - | 10 | 489 | 73.36% |
| GPC240517C00145000 | 2024-05-03 11:17AM EDT | 145.00 | 15.00 | 11.70 | 14.90 | +1.82 | +13.81% | 1 | 750 | 59.47% |
| GPC240517C00150000 | 2024-05-03 3:40PM EDT | 150.00 | 8.35 | 6.60 | 10.30 | +0.27 | +3.34% | 266 | 2,325 | 48.87% |
| GPC240517C00155000 | 2024-05-03 3:40PM EDT | 155.00 | 3.85 | 2.35 | 5.40 | +0.45 | +13.24% | 6 | 1,245 | 33.45% |
| GPC240517C00160000 | 2024-05-03 3:35PM EDT | 160.00 | 0.90 | 0.80 | 0.95 | +0.14 | +18.42% | 262 | 1,250 | 15.98% |
| GPC240517C00165000 | 2024-05-02 3:37PM EDT | 165.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 6 | 1,764 | 18.21% |
| GPC240517C00170000 | 2024-05-02 1:30PM EDT | 170.00 | 0.12 | 0.05 | 1.95 | 0.00 | - | 1 | 47 | 49.76% |
| GPC240517C00175000 | 2024-04-23 10:07AM EDT | 175.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 4 | 108 | 61.69% |
| GPC240517C00180000 | 2024-01-18 2:45PM EDT | 180.00 | 0.18 | 0.05 | 1.20 | 0.00 | - | 1 | 21 | 59.28% |
| GPC240517C00185000 | 2024-02-07 3:21PM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 83.79% |
| GPC240517C00190000 | 2023-12-07 12:47PM EDT | 190.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 1 | 59.47% |
| GPC240517C00210000 | 2023-11-17 4:19PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 63.09% |
| GPC240517C00220000 | 2023-10-12 3:58PM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 135.13% |
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 | 325.68% |
| GPC240517P00070000 | 2023-11-02 2:42PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 303.42% |
| GPC240517P00075000 | 2024-02-22 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 180.86% |
| GPC240517P00080000 | 2023-11-16 11:50AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.34% |
| GPC240517P00085000 | 2023-12-11 12:35PM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 138.67% |
| GPC240517P00090000 | 2023-12-19 3:36PM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 169.82% |
| GPC240517P00095000 | 2024-04-08 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 215 | 96.09% |
| GPC240517P00100000 | 2024-04-18 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 112.50% |
| GPC240517P00105000 | 2024-04-22 11:35AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 30 | 78.13% |
| GPC240517P00110000 | 2024-03-28 3:16PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 75.78% |
| GPC240517P00115000 | 2024-04-24 2:20PM EDT | 115.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 48 | 105.47% |
| GPC240517P00120000 | 2024-05-03 12:51PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 172 | 54.30% |
| GPC240517P00125000 | 2024-04-18 9:34AM EDT | 125.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 2 | 214 | 65.14% |
| GPC240517P00130000 | 2024-04-23 11:46AM EDT | 130.00 | 0.22 | 0.00 | 4.60 | 0.00 | - | 3 | 105 | 98.07% |
| GPC240517P00135000 | 2024-05-01 12:32PM EDT | 135.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 150 | 49.81% |
| GPC240517P00140000 | 2024-04-25 10:46AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 170 | 37.31% |
| GPC240517P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 2.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1,427 | 31.57% |
| GPC240517P00150000 | 2024-05-03 1:34PM EDT | 150.00 | 0.29 | 0.10 | 0.30 | -0.16 | -35.56% | 4 | 248 | 19.70% |
| GPC240517P00155000 | 2024-05-03 11:29AM EDT | 155.00 | 0.95 | 0.75 | 1.45 | -0.40 | -29.63% | 1 | 418 | 20.24% |
| GPC240517P00160000 | 2024-05-03 3:54PM EDT | 160.00 | 3.00 | 2.50 | 3.60 | -1.03 | -25.56% | 6 | 785 | 16.53% |
| GPC240517P00165000 | 2024-04-25 11:08AM EDT | 165.00 | 6.20 | 5.60 | 9.50 | 0.00 | - | 51 | 10 | 37.94% |
| GPC240517P00175000 | 2024-03-12 10:00AM EDT | 175.00 | 20.31 | 26.20 | 31.00 | 0.00 | - | 1 | 0 | 142.98% |
© 2024 Yahoo. All rights reserved.