U.S. markets closed

Genuine Parts Company (GPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.35-0.04 (-0.04%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPC210319C000850002021-01-29 12:59PM EST85.0012.0518.1023.000.00-2351.76%
GPC210319C000900002021-01-21 10:04AM EST90.0012.3010.2014.500.00-500.00%
GPC210319C000925002021-02-02 2:20PM EST92.507.9011.7015.500.00-1477.95%
GPC210319C000950002021-02-22 10:59AM EST95.007.859.1013.000.00-2468.65%
GPC210319C000975002021-02-17 2:37PM EST97.508.517.7010.60+4.71+123.95%15160.43%
GPC210319C001000002021-02-23 12:12PM EST100.008.035.407.800.00-16947.29%
GPC210319C001050002021-02-25 3:14PM EST105.003.102.453.50-0.50-13.89%126333.01%
GPC210319C001100002021-02-26 3:43PM EST110.001.250.851.20-0.10-7.41%528328.76%
GPC210319C001150002021-02-24 1:51PM EST115.000.450.250.450.00-134730.42%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPC210319P000700002021-02-08 9:30AM EST70.000.010.005.000.00-11162.30%
GPC210319P000750002021-02-22 1:07PM EST75.000.050.000.000.00-11525.00%
GPC210319P000800002021-02-25 1:31PM EST80.000.150.000.250.00-101358.79%
GPC210319P000850002021-02-22 1:07PM EST85.000.140.150.200.00-1046750.49%
GPC210319P000875002021-02-19 11:01AM EST87.500.300.100.600.00-11151.66%
GPC210319P000900002021-02-26 1:02PM EST90.000.250.100.300.00-109243.80%
GPC210319P000925002021-02-26 2:15PM EST92.500.400.301.00-0.15-27.27%155753.03%
GPC210319P000950002021-02-25 9:30AM EST95.000.550.401.300.00-15750.17%
GPC210319P000975002021-02-25 12:37PM EST97.501.000.701.550.00-54345.46%
GPC210319P001000002021-02-25 11:43AM EST100.001.151.202.00-0.35-23.33%17042.14%
GPC210319P001050002021-02-25 3:09PM EST105.003.502.853.700.00-21138.50%
GPC210319P001100002021-01-21 10:04AM EST110.0010.907.9010.200.00-5062.77%
GPC210319P001300002021-02-18 9:41AM EST130.0024.4023.0028.000.00-1167.24%