GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPC191025C000905002019-10-07 1:39PM EDT90.505.910.000.000.00--00.00%
GPC191025C000925002019-09-06 12:20PM EDT92.503.963.805.800.00-100.00%
GPC191025C000930002019-09-09 11:21AM EDT93.004.174.705.400.00-200.00%
GPC191025C000940002019-10-11 10:46AM EDT94.004.800.000.000.00--10.00%
GPC191025C000945002019-10-08 2:43PM EDT94.502.000.000.000.00--00.00%
GPC191025C000950002019-10-15 9:32AM EDT95.003.650.000.000.00-200.00%
GPC191025C000955002019-10-18 2:09PM EDT95.505.650.000.000.00-800.00%
GPC191025C000960002019-09-24 10:54AM EDT96.003.610.000.000.00-500.00%
GPC191025C000965002019-10-16 10:05AM EDT96.503.250.000.000.00-2800.00%
GPC191025C000970002019-10-08 1:59PM EDT97.000.980.000.000.00-700.00%
GPC191025C000975002019-10-17 3:45PM EDT97.502.050.000.000.00-3000.00%
GPC191025C000980002019-10-17 1:06PM EDT98.001.520.000.000.00-200.00%
GPC191025C000985002019-10-18 10:28AM EDT98.501.350.000.000.00-200.00%
GPC191025C001000002019-10-18 2:42PM EDT100.001.650.000.000.00-1400.00%
GPC191025C001010002019-10-18 3:52PM EDT101.001.120.000.000.00-900.00%
GPC191025C001020002019-10-18 11:30AM EDT102.000.200.000.000.00-1501.56%
GPC191025C001030002019-10-18 1:30PM EDT103.000.220.000.000.00-403.13%
GPC191025C001040002019-10-18 1:30PM EDT104.000.080.000.000.00-206.25%
GPC191025C001050002019-09-16 12:13AM EDT105.000.500.103.400.00--2067.58%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPC191025P000850002019-10-02 10:37AM EDT85.000.520.000.000.00--025.00%
GPC191025P000880002019-10-21 12:10AM EDT88.000.05--0.00---0.00%
GPC191025P000885002019-10-03 3:41PM EDT88.500.900.200.000.00--064.06%
GPC191025P000890002019-10-14 1:53PM EDT89.000.400.000.000.00--025.00%
GPC191025P000895002019-10-03 11:47AM EDT89.501.300.250.000.00--062.31%
GPC191025P000905002019-10-03 1:15PM EDT90.501.400.300.000.00--059.86%
GPC191025P000910002019-09-17 2:38PM EDT91.000.940.350.750.00--179.69%
GPC191025P000915002019-10-02 2:27PM EDT91.501.900.400.000.00--058.79%
GPC191025P000920002019-10-16 9:49AM EDT92.000.500.000.000.00-35025.00%
GPC191025P000925002019-10-07 12:08PM EDT92.500.010.500.000.00-7056.84%
GPC191025P000930002019-10-16 3:50PM EDT93.000.700.000.000.00-6012.50%
GPC191025P000935002019-10-16 2:46PM EDT93.500.800.000.000.00-30012.50%
GPC191025P000940002019-09-27 3:59PM EDT94.001.000.050.000.00-1012.50%
GPC191025P000945002019-10-16 10:05AM EDT94.500.060.000.000.00-6012.50%
GPC191025P000950002019-10-16 1:14PM EDT95.001.130.000.000.00-35012.50%
GPC191025P000955002019-10-17 11:53AM EDT95.500.350.000.000.00-1012.50%
GPC191025P000965002019-10-17 10:54AM EDT96.500.350.000.000.00--012.50%
GPC191025P000970002019-10-17 2:00PM EDT97.000.430.000.000.00--012.50%
GPC191025P000975002019-10-17 11:53AM EDT97.500.800.000.000.00--06.25%
GPC191025P000980002019-10-18 3:59PM EDT98.000.130.000.000.00-106.25%
GPC191025P000985002019-10-18 10:30AM EDT98.500.700.000.000.00-706.25%
GPC191025P001000002019-10-17 11:58AM EDT100.002.140.000.000.00-103.13%
GPC191025P001030002019-10-18 2:11PM EDT103.002.250.000.000.00-100.00%