Australia markets closed

Penske Automotive Group, Inc. (PAG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.13+0.01 (+0.01%)
At close: 04:00PM EDT
148.13 0.00 (0.00%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAG240816C001150002024-06-26 3:58PM EDT115.0034.200.000.000.00-25290.00%
PAG240816C001200002023-12-14 12:43PM EDT120.0046.6833.7036.000.00-2387.89%
PAG240816C001300002024-06-07 9:43AM EDT130.0022.050.000.000.00-22100.00%
PAG240816C001350002024-06-07 9:43AM EDT135.0016.540.000.000.00-44210.00%
PAG240816C001400002024-06-17 1:06PM EDT140.009.510.000.000.00--10.00%
PAG240816C001450002024-06-14 1:35PM EDT145.006.000.000.000.00-4190.00%
PAG240816C001500002024-06-26 12:37PM EDT150.005.500.000.000.00-1690.78%
PAG240816C001550002024-06-27 3:20PM EDT155.002.850.000.000.00-21343.13%
PAG240816C001600002024-06-27 2:30PM EDT160.001.550.000.000.00-2646.25%
PAG240816C001650002024-06-24 3:42PM EDT165.001.450.000.000.00-42896.25%
PAG240816C001700002024-06-17 10:53AM EDT170.000.450.000.000.00-2596.25%
PAG240816C001750002024-05-01 1:48PM EDT175.001.950.701.300.00-101637.94%
PAG240816C001800002024-06-14 12:21PM EDT180.000.250.000.000.00-1512312.50%
PAG240816C001850002024-05-23 11:58AM EDT185.000.450.000.750.00-11240.43%
PAG240816C001900002024-03-14 2:39PM EDT190.001.680.851.100.00-6748.15%
PAG240816C001950002023-12-13 1:31PM EDT195.003.102.152.550.00-1263.32%
PAG240816C002000002024-02-09 1:24PM EDT200.001.351.101.600.00-1157.96%
PAG240816C002100002023-11-07 11:07AM EDT210.002.451.552.450.00-1271.24%
PAG240816C002200002023-12-05 11:15AM EDT220.001.500.851.100.00-1266.02%
PAG240816C002300002023-11-20 10:54AM EDT230.001.251.401.600.00--578.39%
PAG240816C002400002024-01-02 10:38AM EDT240.000.780.000.000.00-1125.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAG240816P000800002023-11-20 11:38AM EDT80.000.880.001.900.00--3103.76%
PAG240816P000900002024-01-29 2:31PM EDT90.001.290.055.000.00--1110.62%
PAG240816P000950002024-01-29 2:31PM EDT95.001.490.200.950.00-1270.90%
PAG240816P001000002024-02-05 4:42PM EDT100.001.170.004.300.00--587.70%
PAG240816P001050002023-12-21 2:49PM EDT105.001.631.552.000.00-1274.98%
PAG240816P001100002024-04-10 9:58AM EDT110.000.650.001.450.00-21853.37%
PAG240816P001150002023-12-12 10:53AM EDT115.003.503.003.500.00-12572.68%
PAG240816P001200002024-03-22 1:04PM EDT120.001.000.351.650.00-16450.82%
PAG240816P001250002024-02-09 4:28PM EDT125.003.202.653.500.00-1154.65%
PAG240816P001300002024-06-21 3:04PM EDT130.000.750.000.000.00-2936.25%
PAG240816P001350002024-06-27 2:23PM EDT135.001.800.000.000.00-2216.25%
PAG240816P001400002024-06-26 3:56PM EDT140.002.850.000.000.00-2143.13%
PAG240816P001450002024-06-27 12:57PM EDT145.004.600.000.000.00-13621.56%
PAG240816P001500002024-06-25 10:13AM EDT150.006.600.000.000.00-1870.00%
PAG240816P001550002024-05-31 1:24PM EDT155.008.100.000.000.00-61650.00%
PAG240816P001600002024-05-20 10:53AM EDT160.009.1013.6015.300.00-24435.23%
PAG240816P001650002024-06-18 9:34AM EDT165.0019.040.000.000.00-7240.00%
PAG240816P001700002023-12-29 4:06PM EDT170.0019.3020.2022.300.00-4324.88%
PAG240816P001750002023-09-28 9:48AM EDT175.0023.2134.2037.000.00-1181.21%
PAG240816P001950002023-10-26 3:00PM EDT195.0049.5040.9043.800.00-100.00%
PAG240816P002000002024-04-30 9:33AM EDT200.0049.800.000.000.00--00.00%