GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPC200124C001000002020-01-17 10:17AM EST100.002.392.753.10+0.89+59.33%242425.83%
GPC200124C001010002020-01-17 11:52AM EST101.001.761.852.10+0.93+112.05%61619.73%
GPC200124C001020002020-01-16 11:13AM EST102.000.471.101.450.00-6620.90%
GPC200124C001050002020-01-03 11:10AM EST105.001.100.000.150.00-5516.90%
GPC200124C001060002020-01-03 11:10AM EST106.000.750.000.150.00-3321.88%
GPC200124C001080002019-12-24 11:40AM EST108.001.050.000.100.00-192628.03%
GPC200124C001100002020-01-17 2:58PM EST110.000.050.000.10-0.35-87.50%102935.74%
GPC200124C001120002020-01-03 2:03PM EST112.000.100.000.100.00-101043.16%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPC200124P000980002020-01-15 1:52PM EST98.000.370.000.600.00-2347.41%
GPC200124P000985002019-12-16 12:14AM EST98.500.780.100.250.00--032.47%
GPC200124P000990002020-01-16 11:34AM EST99.000.330.100.200.00-5827.74%
GPC200124P000995002020-01-10 3:29PM EST99.501.450.150.300.00-1128.71%
GPC200124P001000002020-01-16 12:28PM EST100.000.600.200.350.00-424227.39%
GPC200124P001010002019-12-17 1:13PM EST101.000.550.550.800.00--032.28%
GPC200124P001020002020-01-16 3:55PM EST102.001.130.300.550.00-2618.70%
GPC200124P001030002020-01-16 11:34AM EST103.002.410.701.000.00-5518.65%
GPC200124P001040002020-01-10 11:45AM EST104.003.651.251.700.00-1120.41%
GPC200124P001050002019-12-16 1:57PM EST105.001.562.554.500.00--067.70%