NYSE - Delayed Quote • USD
Genuine Parts Company (GPC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:43 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPC240517C00070000 | 12/1/2023 2:51 PM | 70 | 63.90 | 66.60 | 71.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
GPC240517C00110000 | 11/21/2023 4:56 PM | 110 | 30.10 | 29.10 | 32.90 | 0.00 | 0.00% | 5 | 5 | 0.00% |
GPC240517C00115000 | 2/16/2024 8:56 PM | 115 | 28.68 | 37.70 | 42.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
GPC240517C00120000 | 2/22/2024 8:08 PM | 120 | 27.40 | 36.10 | 39.50 | 0.00 | 0.00% | 1 | 14 | 0.00% |
GPC240517C00125000 | 2/22/2024 8:56 PM | 125 | 23.05 | 31.10 | 34.50 | 0.00 | 0.00% | 3 | 33 | 0.00% |
GPC240517C00130000 | 4/19/2024 2:11 PM | 130 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
GPC240517C00135000 | 4/19/2024 4:01 PM | 135 | 27.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
GPC240517C00140000 | 4/22/2024 6:16 PM | 140 | 23.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
GPC240517C00145000 | 4/19/2024 2:10 PM | 145 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
GPC240517C00150000 | 4/23/2024 3:28 PM | 150 | 13.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
GPC240517C00155000 | 4/23/2024 3:26 PM | 155 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
GPC240517C00160000 | 4/23/2024 3:15 PM | 160 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
GPC240517C00165000 | 4/23/2024 7:45 PM | 165 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 0 | 0.78% |
GPC240517C00170000 | 4/23/2024 7:45 PM | 170 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
GPC240517C00175000 | 4/23/2024 2:07 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
GPC240517C00180000 | 1/18/2024 6:45 PM | 180 | 0.18 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 21 | 36.01% |
GPC240517C00185000 | 2/7/2024 7:21 PM | 185 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 3 | 53.78% |
GPC240517C00190000 | 12/7/2023 4:47 PM | 190 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 1 | 44.87% |
GPC240517C00210000 | 11/17/2023 8:19 PM | 210 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 0 | 46.97% |
GPC240517C00220000 | 10/12/2023 7:58 PM | 220 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 94.26% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPC240517P00065000 | 11/3/2023 7:41 PM | 65 | 0.10 | 0.00 | 4.70 | 0.00 | 0.00% | 10 | 11 | 255.57% |
GPC240517P00070000 | 11/2/2023 6:42 PM | 70 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 238.67% |
GPC240517P00075000 | 2/22/2024 2:30 PM | 75 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 6 | 143.55% |
GPC240517P00080000 | 11/16/2023 3:50 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 141.31% |
GPC240517P00085000 | 12/11/2023 4:35 PM | 85 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 111.13% |
GPC240517P00090000 | 12/19/2023 7:36 PM | 90 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 6 | 136.13% |
GPC240517P00095000 | 4/8/2024 5:46 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 196 | 0 | 50.00% |
GPC240517P00100000 | 4/18/2024 4:11 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
GPC240517P00105000 | 4/22/2024 3:35 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
GPC240517P00110000 | 3/28/2024 7:16 PM | 110 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
GPC240517P00115000 | 4/17/2024 4:51 PM | 115 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
GPC240517P00120000 | 4/17/2024 5:03 PM | 120 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
GPC240517P00125000 | 4/18/2024 1:34 PM | 125 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
GPC240517P00130000 | 4/23/2024 3:46 PM | 130 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
GPC240517P00135000 | 4/23/2024 1:31 PM | 135 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
GPC240517P00140000 | 4/18/2024 4:17 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
GPC240517P00145000 | 4/22/2024 1:30 PM | 145 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
GPC240517P00150000 | 4/23/2024 7:54 PM | 150 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
GPC240517P00155000 | 4/23/2024 2:32 PM | 155 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
GPC240517P00160000 | 4/23/2024 7:22 PM | 160 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 1.56% |
GPC240517P00165000 | 4/23/2024 1:58 PM | 165 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
GPC240517P00175000 | 3/12/2024 2:00 PM | 175 | 20.31 | 26.20 | 31.00 | 0.00 | 0.00% | 1 | 0 | 129.55% |
Related Tickers
AAP Advance Auto Parts, Inc.
78.00
+1.01%
AZO AutoZone, Inc.
2,961.04
-0.02%
MNSO MINISO Group Holding Limited
22.04
+3.91%
ORLY O'Reilly Automotive, Inc.
1,092.35
+0.08%
ULTA Ulta Beauty, Inc.
419.27
+0.31%
TSCO Tractor Supply Company
255.96
+1.02%
WSM Williams-Sonoma, Inc.
285.07
+1.73%
DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
BBY Best Buy Co., Inc.
75.04
-0.11%
RH RH
248.56
+1.37%