Genuine Parts Company (GPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220C00080000 | 2024-03-25 3:56PM EDT | 80.00 | 74.60 | 80.00 | 84.80 | 0.00 | - | - | 10 | 156.82% |
| GPC241220C00095000 | 2024-02-13 12:54PM EDT | 95.00 | 50.31 | 56.50 | 61.40 | 0.00 | - | - | 2 | 93.90% |
| GPC241220C00100000 | 2024-04-22 10:45AM EDT | 100.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPC241220C00110000 | 2024-06-18 1:21PM EDT | 110.00 | 33.15 | 32.70 | 36.70 | 0.00 | - | 1 | 2 | 46.92% |
| GPC241220C00115000 | 2024-01-26 11:29AM EDT | 115.00 | 33.09 | 34.20 | 37.30 | 0.00 | - | 1 | 14 | 55.48% |
| GPC241220C00120000 | 2024-06-06 2:48PM EDT | 120.00 | 26.71 | 23.90 | 27.60 | 0.00 | - | 3 | 7 | 39.48% |
| GPC241220C00125000 | 2024-05-17 9:58AM EDT | 125.00 | 31.95 | 16.80 | 18.10 | 0.00 | - | 1 | 16 | 18.81% |
| GPC241220C00130000 | 2024-01-02 2:17PM EDT | 130.00 | 19.49 | 20.30 | 21.30 | 0.00 | - | 7 | 13 | 39.20% |
| GPC241220C00135000 | 2023-12-04 12:05PM EDT | 135.00 | 14.87 | 14.10 | 16.00 | 0.00 | - | 1 | 4 | 32.32% |
| GPC241220C00140000 | 2024-06-17 9:30AM EDT | 140.00 | 8.80 | 11.00 | 13.20 | 0.00 | - | 1 | 372 | 31.60% |
| GPC241220C00145000 | 2024-06-13 3:01PM EDT | 145.00 | 8.40 | 6.60 | 9.20 | 0.00 | - | 1 | 29 | 27.11% |
| GPC241220C00150000 | 2024-05-28 1:42PM EDT | 150.00 | 6.77 | 6.40 | 7.00 | 0.00 | - | 2 | 24 | 26.29% |
| GPC241220C00155000 | 2024-06-06 3:01PM EDT | 155.00 | 5.35 | 4.50 | 5.30 | 0.00 | - | 1 | 76 | 25.87% |
| GPC241220C00160000 | 2024-06-20 2:18PM EDT | 160.00 | 3.70 | 3.10 | 3.70 | 0.00 | - | 1 | 82 | 24.78% |
| GPC241220C00165000 | 2024-06-17 10:05AM EDT | 165.00 | 2.40 | 2.15 | 2.70 | +0.60 | +33.33% | 3 | 37 | 24.59% |
| GPC241220C00170000 | 2024-06-14 1:41PM EDT | 170.00 | 1.15 | 1.45 | 1.95 | 0.00 | - | 2 | 85 | 24.47% |
| GPC241220C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.93 | 0.95 | 1.65 | 0.00 | - | 1 | 633 | 25.60% |
| GPC241220C00180000 | 2024-06-06 10:40AM EDT | 180.00 | 0.88 | 0.60 | 2.00 | 0.00 | - | 1 | 11 | 29.47% |
| GPC241220C00185000 | 2024-05-23 1:27PM EDT | 185.00 | 0.95 | 0.45 | 2.75 | 0.00 | - | 1 | 4 | 34.88% |
| GPC241220C00190000 | 2024-05-23 9:57AM EDT | 190.00 | 0.50 | 0.20 | 2.60 | 0.00 | - | 1 | 6 | 36.45% |
| GPC241220C00200000 | 2024-04-18 9:30AM EDT | 200.00 | 1.40 | 0.35 | 1.10 | 0.00 | - | 13 | 14 | 32.58% |
| GPC241220C00210000 | 2024-05-24 12:31PM EDT | 210.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 43.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220P00075000 | 2023-12-01 3:20PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 56.49% |
| GPC241220P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 55.03% |
| GPC241220P00085000 | 2023-12-26 2:16PM EDT | 85.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 47.39% |
| GPC241220P00090000 | 2024-02-01 12:11PM EDT | 90.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 3 | 19 | 55.70% |
| GPC241220P00095000 | 2024-02-26 11:53AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GPC241220P00100000 | 2024-02-23 12:28PM EDT | 100.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 55.84% |
| GPC241220P00105000 | 2024-06-21 3:33PM EDT | 105.00 | 0.80 | 0.65 | 1.15 | -0.43 | -34.96% | 3 | 40 | 31.74% |
| GPC241220P00110000 | 2024-06-06 10:40AM EDT | 110.00 | 0.76 | 1.00 | 1.35 | 0.00 | - | 1 | 39 | 29.09% |
| GPC241220P00115000 | 2024-06-18 10:26AM EDT | 115.00 | 1.75 | 1.45 | 1.80 | 0.00 | - | 2 | 65 | 27.52% |
| GPC241220P00120000 | 2024-06-13 3:43PM EDT | 120.00 | 2.10 | 2.10 | 2.40 | 0.00 | - | 1 | 225 | 26.00% |
| GPC241220P00125000 | 2024-06-21 2:26PM EDT | 125.00 | 3.30 | 3.00 | 3.60 | -0.10 | -2.94% | 7 | 17 | 25.93% |
| GPC241220P00130000 | 2024-06-07 3:04PM EDT | 130.00 | 2.88 | 4.10 | 4.60 | 0.00 | - | 1 | 18 | 24.20% |
| GPC241220P00135000 | 2024-06-14 9:40AM EDT | 135.00 | 6.93 | 5.60 | 6.10 | 0.00 | - | 5 | 7 | 23.08% |
| GPC241220P00140000 | 2024-06-12 12:48PM EDT | 140.00 | 6.99 | 7.40 | 8.30 | 0.00 | - | 10 | 45 | 22.79% |
| GPC241220P00145000 | 2024-06-12 12:48PM EDT | 145.00 | 9.11 | 9.80 | 12.30 | 0.00 | - | 10 | 48 | 25.94% |
| GPC241220P00150000 | 2024-05-21 11:07AM EDT | 150.00 | 8.00 | 12.60 | 15.00 | 0.00 | - | 1 | 30 | 24.83% |
| GPC241220P00155000 | 2024-03-21 10:02AM EDT | 155.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| GPC241220P00160000 | 2024-06-06 10:40AM EDT | 160.00 | 18.35 | 18.20 | 21.80 | 0.00 | - | 1 | 11 | 23.35% |
© 2024 Yahoo. All rights reserved.