Penske Automotive Group, Inc. (PAG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816C00115000 | 2024-05-16 1:38PM EDT | 115.00 | 45.19 | 28.60 | 33.00 | 0.00 | - | 66 | 527 | 61.57% |
| PAG240816C00120000 | 2023-12-14 12:43PM EDT | 120.00 | 46.68 | 33.70 | 36.00 | 0.00 | - | 2 | 3 | 93.09% |
| PAG240816C00130000 | 2024-06-07 9:43AM EDT | 130.00 | 22.05 | 14.90 | 19.00 | 0.00 | - | 22 | 10 | 43.98% |
| PAG240816C00135000 | 2024-06-07 9:43AM EDT | 135.00 | 16.54 | 12.60 | 14.70 | 0.00 | - | 44 | 21 | 39.11% |
| PAG240816C00145000 | 2024-06-14 1:35PM EDT | 145.00 | 6.00 | 6.30 | 7.00 | -2.80 | -31.82% | 4 | 15 | 29.88% |
| PAG240816C00150000 | 2024-05-29 3:14PM EDT | 150.00 | 5.50 | 4.10 | 4.60 | 0.00 | - | 6 | 69 | 28.50% |
| PAG240816C00155000 | 2024-06-14 3:12PM EDT | 155.00 | 2.47 | 2.45 | 2.95 | -1.06 | -30.03% | 4 | 53 | 27.98% |
| PAG240816C00160000 | 2024-05-13 10:05AM EDT | 160.00 | 8.00 | 2.30 | 2.85 | 0.00 | - | 1 | 50 | 33.36% |
| PAG240816C00165000 | 2024-06-12 11:08AM EDT | 165.00 | 2.19 | 0.65 | 1.10 | 0.00 | - | 1 | 282 | 27.66% |
| PAG240816C00170000 | 2024-06-14 10:02AM EDT | 170.00 | 0.55 | 0.40 | 0.75 | -0.35 | -38.89% | 4 | 55 | 28.75% |
| PAG240816C00175000 | 2024-05-01 1:48PM EDT | 175.00 | 1.95 | 0.70 | 1.30 | 0.00 | - | 10 | 16 | 37.48% |
| PAG240816C00180000 | 2024-06-14 12:21PM EDT | 180.00 | 0.25 | 0.00 | 1.85 | -1.00 | -80.00% | 15 | 123 | 45.63% |
| PAG240816C00185000 | 2024-05-23 11:58AM EDT | 185.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 12 | 52.73% |
| PAG240816C00190000 | 2024-03-14 2:39PM EDT | 190.00 | 1.68 | 0.85 | 1.10 | 0.00 | - | 6 | 7 | 46.34% |
| PAG240816C00195000 | 2023-12-13 1:31PM EDT | 195.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 1 | 2 | 60.39% |
| PAG240816C00200000 | 2024-02-09 1:24PM EDT | 200.00 | 1.35 | 1.10 | 1.60 | 0.00 | - | 1 | 1 | 55.20% |
| PAG240816C00210000 | 2023-11-07 11:07AM EDT | 210.00 | 2.45 | 1.55 | 2.45 | 0.00 | - | 1 | 2 | 67.27% |
| PAG240816C00220000 | 2023-12-05 11:15AM EDT | 220.00 | 1.50 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 62.16% |
| PAG240816C00230000 | 2023-11-20 10:54AM EDT | 230.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | - | 5 | 73.44% |
| PAG240816C00240000 | 2024-01-02 10:38AM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816P00080000 | 2023-11-20 11:38AM EDT | 80.00 | 0.88 | 0.00 | 1.90 | 0.00 | - | - | 3 | 90.65% |
| PAG240816P00090000 | 2024-01-29 2:31PM EDT | 90.00 | 1.29 | 0.05 | 5.00 | 0.00 | - | - | 1 | 96.36% |
| PAG240816P00095000 | 2024-01-29 2:31PM EDT | 95.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 61.13% |
| PAG240816P00100000 | 2024-02-05 4:42PM EDT | 100.00 | 1.17 | 0.00 | 4.30 | 0.00 | - | - | 5 | 75.71% |
| PAG240816P00105000 | 2023-12-21 2:49PM EDT | 105.00 | 1.63 | 1.55 | 2.00 | 0.00 | - | 1 | 2 | 64.28% |
| PAG240816P00110000 | 2024-04-10 9:58AM EDT | 110.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 2 | 18 | 53.88% |
| PAG240816P00115000 | 2023-12-12 10:53AM EDT | 115.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 25 | 61.72% |
| PAG240816P00120000 | 2024-03-22 1:04PM EDT | 120.00 | 1.00 | 0.35 | 1.65 | 0.00 | - | 1 | 64 | 42.32% |
| PAG240816P00125000 | 2024-02-09 4:28PM EDT | 125.00 | 3.20 | 2.65 | 3.50 | 0.00 | - | 1 | 1 | 47.84% |
| PAG240816P00130000 | 2024-02-26 1:16PM EDT | 130.00 | 3.90 | 0.45 | 1.75 | 0.00 | - | 1 | 91 | 29.70% |
| PAG240816P00135000 | 2024-06-13 11:33AM EDT | 135.00 | 1.95 | 2.35 | 2.90 | 0.00 | - | 9 | 19 | 29.07% |
| PAG240816P00140000 | 2024-06-14 9:35AM EDT | 140.00 | 4.00 | 4.50 | 5.50 | +1.15 | +40.35% | 2 | 13 | 32.70% |
| PAG240816P00145000 | 2024-05-29 3:00PM EDT | 145.00 | 6.00 | 5.80 | 6.50 | 0.00 | - | 7 | 284 | 26.82% |
| PAG240816P00150000 | 2024-06-12 12:13PM EDT | 150.00 | 6.50 | 8.20 | 9.20 | 0.00 | - | 3 | 84 | 25.77% |
| PAG240816P00155000 | 2024-05-31 1:24PM EDT | 155.00 | 8.10 | 11.40 | 13.00 | 0.00 | - | 6 | 165 | 27.12% |
| PAG240816P00160000 | 2024-05-20 10:53AM EDT | 160.00 | 9.10 | 15.60 | 16.90 | 0.00 | - | 2 | 44 | 26.82% |
| PAG240816P00165000 | 2024-03-28 3:52PM EDT | 165.00 | 11.20 | 13.90 | 14.90 | 0.00 | - | 5 | 28 | 0.00% |
| PAG240816P00170000 | 2023-12-29 4:06PM EDT | 170.00 | 19.30 | 20.20 | 22.30 | 0.00 | - | 4 | 3 | 0.00% |
| PAG240816P00175000 | 2023-09-28 9:48AM EDT | 175.00 | 23.21 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 61.95% |
| PAG240816P00195000 | 2023-10-26 3:00PM EDT | 195.00 | 49.50 | 40.90 | 43.80 | 0.00 | - | 1 | 0 | 0.00% |
| PAG240816P00200000 | 2024-04-30 9:33AM EDT | 200.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.