NYSE - Delayed Quote • USD
Group 1 Automotive, Inc. (GPI)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517C00190000 | 3/25/2024 3:36 PM | 190 | 95.20 | 108.20 | 112.30 | 0.00 | 0.00% | 10 | 10 | 122.02% |
| GPI240517C00200000 | 4/24/2024 1:47 PM | 200 | 93.90 | 98.80 | 103.40 | 0.00 | 0.00% | 2 | 271 | 91.21% |
| GPI240517C00260000 | 4/22/2024 3:26 PM | 260 | 14.90 | 39.50 | 43.20 | 0.00 | 0.00% | 3 | 8 | 55.63% |
| GPI240517C00270000 | 4/24/2024 1:50 PM | 270 | 27.00 | 30.10 | 33.10 | 0.00 | 0.00% | 2 | 26 | 44.69% |
| GPI240517C00280000 | 4/24/2024 2:29 PM | 280 | 22.60 | 21.00 | 23.80 | 0.00 | 0.00% | 4 | 21 | 37.60% |
| GPI240517C00290000 | 4/25/2024 2:08 PM | 290 | 11.40 | 13.70 | 15.90 | 0.00 | 0.00% | 2 | 408 | 34.16% |
| GPI240517C00300000 | 4/25/2024 7:22 PM | 300 | 9.21 | 8.10 | 9.10 | 0.00 | 0.00% | 12 | 79 | 30.36% |
| GPI240517C00310000 | 4/26/2024 1:36 PM | 310 | 5.50 | 3.60 | 4.90 | 2.30 | 71.88% | 1 | 5 | 29.80% |
| GPI240517C00320000 | 4/25/2024 7:24 PM | 320 | 2.35 | 1.45 | 2.55 | 0.00 | 0.00% | 2 | 7 | 30.41% |
| GPI240517C00330000 | 4/24/2024 5:00 PM | 330 | 1.17 | 0.50 | 1.20 | 0.00 | 0.00% | 1 | 3 | 30.69% |
| GPI240517C00350000 | 3/20/2024 6:04 PM | 350 | 1.10 | 0.05 | 0.50 | 0.00 | 0.00% | - | 2 | 36.21% |
| GPI240517C00360000 | 3/28/2024 2:07 PM | 360 | 1.15 | 0.05 | 1.00 | 0.00 | 0.00% | 3 | 2 | 47.58% |
| GPI240517C00370000 | 3/21/2024 2:21 PM | 370 | 1.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 46.39% |
| GPI240517C00380000 | 3/14/2024 1:54 PM | 380 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 54.98% |
| GPI240517C00390000 | 4/24/2024 2:02 PM | 390 | 0.20 | 0.05 | 2.15 | 0.00 | 0.00% | 16 | 20 | 64.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517P00210000 | 3/18/2024 2:53 PM | 210 | 2.10 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 1 | 75.54% |
| GPI240517P00230000 | 4/23/2024 7:30 PM | 230 | 0.61 | 0.05 | 2.25 | 0.00 | 0.00% | 5 | 5 | 69.75% |
| GPI240517P00240000 | 4/16/2024 3:30 PM | 240 | 2.88 | 0.20 | 1.55 | 0.00 | 0.00% | - | 5 | 57.13% |
| GPI240517P00250000 | 4/24/2024 7:37 PM | 250 | 0.37 | 0.20 | 0.70 | 0.00 | 0.00% | 216 | 210 | 46.31% |
| GPI240517P00260000 | 4/24/2024 5:17 PM | 260 | 1.25 | 0.10 | 0.95 | 0.00 | 0.00% | 4 | 33 | 40.92% |
| GPI240517P00270000 | 4/24/2024 2:01 PM | 270 | 1.75 | 0.55 | 1.10 | 0.00 | 0.00% | 7 | 15 | 33.69% |
| GPI240517P00280000 | 4/25/2024 1:47 PM | 280 | 4.18 | 1.50 | 2.05 | 0.00 | 0.00% | 3 | 16 | 30.58% |
| GPI240517P00290000 | 4/25/2024 6:58 PM | 290 | 4.70 | 3.50 | 4.30 | 0.00 | 0.00% | 2 | 18 | 29.38% |
| GPI240517P00300000 | 4/25/2024 1:45 PM | 300 | 11.50 | 6.90 | 7.80 | 0.00 | 0.00% | 1 | 4 | 27.13% |
Related Tickers
ABG Asbury Automotive Group, Inc.
221.97
+2.23%
LAD Lithia Motors, Inc.
262.72
+1.94%
AN AutoNation, Inc.
169.88
+5.92%
PAG Penske Automotive Group, Inc.
155.63
+1.42%
SAH Sonic Automotive, Inc.
62.30
+9.93%
RUSHA Rush Enterprises, Inc.
46.76
+2.97%
CARS Cars.com Inc.
17.02
+0.77%
KMX CarMax, Inc.
69.59
+0.53%
RUSHB Rush Enterprises, Inc.
44.54
+5.72%
DRVN Driven Brands Holdings Inc.
14.39
-0.28%