Genuine Parts Company (GPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241115C00135000 | 2024-06-21 10:53AM EDT | 135.00 | 13.30 | 12.00 | 13.70 | 0.00 | - | 1 | 3 | 29.18% |
| GPC241115C00140000 | 2024-06-20 12:20PM EDT | 140.00 | 10.30 | 8.30 | 10.50 | 0.00 | - | 1 | 13 | 27.54% |
| GPC241115C00145000 | 2024-06-20 12:16PM EDT | 145.00 | 7.50 | 7.10 | 8.00 | 0.00 | - | 1 | 14 | 26.82% |
| GPC241115C00150000 | 2024-06-14 12:13PM EDT | 150.00 | 3.40 | 5.50 | 5.90 | 0.00 | - | 1 | 6 | 26.09% |
| GPC241115C00155000 | 2024-06-21 11:18AM EDT | 155.00 | 3.80 | 3.90 | 4.20 | +1.45 | +61.70% | 4 | 23 | 25.39% |
| GPC241115C00160000 | 2024-06-20 2:50PM EDT | 160.00 | 2.94 | 2.65 | 2.95 | 0.00 | - | 3 | 64 | 24.98% |
| GPC241115C00165000 | 2024-06-07 2:18PM EDT | 165.00 | 2.70 | 1.70 | 2.35 | 0.00 | - | 1 | 54 | 26.00% |
| GPC241115C00170000 | 2024-06-14 11:56AM EDT | 170.00 | 0.85 | 1.05 | 1.70 | 0.00 | - | 1 | 138 | 26.09% |
| GPC241115C00175000 | 2024-06-17 1:29PM EDT | 175.00 | 0.72 | 0.70 | 1.10 | 0.00 | - | 1 | 25 | 25.48% |
| GPC241115C00180000 | 2024-05-23 2:23PM EDT | 180.00 | 0.73 | 0.40 | 1.20 | 0.00 | - | 1 | 73 | 28.47% |
| GPC241115C00185000 | 2024-05-07 2:11PM EDT | 185.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 48 | 48 | 37.46% |
| GPC241115C00190000 | 2024-04-18 9:30AM EDT | 190.00 | 1.85 | 0.55 | 1.30 | 0.00 | - | 10 | 11 | 33.58% |
| GPC241115C00200000 | 2024-04-18 11:41AM EDT | 200.00 | 1.25 | 0.20 | 0.95 | 0.00 | - | - | 10 | 35.12% |
| GPC241115C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 46.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241115P00090000 | 2024-05-21 1:30PM EDT | 90.00 | 0.36 | 0.05 | 1.55 | 0.00 | - | - | 2 | 53.13% |
| GPC241115P00095000 | 2024-05-31 3:58PM EDT | 95.00 | 0.20 | 0.10 | 1.95 | 0.00 | - | 1 | 0 | 51.07% |
| GPC241115P00110000 | 2024-06-04 9:30AM EDT | 110.00 | 0.95 | 0.65 | 1.00 | 0.00 | - | 1 | 1 | 29.86% |
| GPC241115P00120000 | 2024-06-14 10:50AM EDT | 120.00 | 2.65 | 1.60 | 1.95 | 0.00 | - | 1 | 5 | 26.83% |
| GPC241115P00125000 | 2024-06-14 10:50AM EDT | 125.00 | 2.62 | 2.35 | 2.65 | -1.10 | -29.57% | 2 | 4 | 25.17% |
| GPC241115P00130000 | 2024-06-14 3:50PM EDT | 130.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | 1 | 28 | 23.91% |
| GPC241115P00135000 | 2024-06-11 12:23PM EDT | 135.00 | 5.15 | 4.80 | 5.10 | +0.25 | +5.10% | 2 | 46 | 22.69% |
| GPC241115P00140000 | 2024-06-17 12:29PM EDT | 140.00 | 7.80 | 6.60 | 7.00 | 0.00 | - | 1 | 27 | 21.69% |
| GPC241115P00145000 | 2024-06-11 10:09AM EDT | 145.00 | 9.50 | 8.90 | 9.70 | 0.00 | - | 1 | 26 | 21.57% |
| GPC241115P00150000 | 2024-06-06 3:34PM EDT | 150.00 | 11.30 | 11.90 | 12.40 | 0.00 | - | 2 | 129 | 19.97% |
| GPC241115P00155000 | 2024-05-22 3:29PM EDT | 155.00 | 10.50 | 15.20 | 17.60 | 0.00 | - | 21 | 21 | 24.87% |
| GPC241115P00160000 | 2024-05-21 10:31AM EDT | 160.00 | 12.45 | 19.00 | 21.40 | 0.00 | - | 1 | 3 | 24.57% |
| GPC241115P00165000 | 2024-04-29 3:11PM EDT | 165.00 | 10.00 | 24.70 | 28.90 | 0.00 | - | - | 14 | 36.62% |
| GPC241115P00170000 | 2024-05-22 10:37AM EDT | 170.00 | 20.26 | 26.80 | 30.60 | 0.00 | - | 1 | 0 | 27.64% |
| GPC241115P00175000 | 2024-06-10 10:37AM EDT | 175.00 | 32.80 | 31.20 | 35.40 | 0.00 | - | - | 0 | 29.44% |
© 2024 Yahoo. All rights reserved.