NYSE - Delayed Quote • USD
Genuine Parts Company (GPC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:09 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 | 29.00 | 33.80 | 0.00 | 0.00% | 6 | 44 | 51.22% |
| GPC240517C00135000 | 4/19/2024 4:01 PM | 135 | 27.50 | 24.10 | 28.80 | 0.00 | 0.00% | 2 | 78 | 78.15% |
| GPC240517C00140000 | 4/22/2024 6:16 PM | 140 | 23.90 | 19.00 | 23.80 | 0.00 | 0.00% | 10 | 489 | 67.29% |
| GPC240517C00145000 | 4/24/2024 3:57 PM | 145 | 17.76 | 14.00 | 18.80 | 0.00 | 0.00% | 1 | 751 | 56.41% |
| GPC240517C00150000 | 4/23/2024 3:28 PM | 150 | 13.16 | 9.00 | 13.70 | 0.00 | 0.00% | 3 | 2,317 | 44.51% |
| GPC240517C00155000 | 4/24/2024 3:52 PM | 155 | 8.30 | 5.80 | 8.60 | 0.00 | 0.00% | 1 | 1,235 | 32.24% |
| GPC240517C00160000 | 4/25/2024 6:41 PM | 160 | 2.92 | 3.10 | 3.30 | -1.03 | -26.08% | 103 | 1,232 | 17.37% |
| GPC240517C00165000 | 4/25/2024 6:41 PM | 165 | 0.80 | 0.85 | 0.95 | -0.43 | -34.96% | 38 | 1,664 | 15.19% |
| GPC240517C00170000 | 4/25/2024 2:57 PM | 170 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 2 | 46 | 15.14% |
| GPC240517C00175000 | 4/23/2024 2:07 PM | 175 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 108 | 19.87% |
| GPC240517C00180000 | 1/18/2024 6:45 PM | 180 | 0.18 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 21 | 41.37% |
| GPC240517C00185000 | 2/7/2024 7:21 PM | 185 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 3 | 60.30% |
| GPC240517C00190000 | 12/7/2023 4:47 PM | 190 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 1 | 50.20% |
| GPC240517C00210000 | 11/17/2023 8:19 PM | 210 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 0 | 51.47% |
| GPC240517C00220000 | 10/12/2023 7:58 PM | 220 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 102.05% |
| 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 | 264.21% |
| GPC240517P00070000 | 11/2/2023 6:42 PM | 70 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 246.53% |
| GPC240517P00075000 | 2/22/2024 2:30 PM | 75 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 6 | 147.85% |
| GPC240517P00080000 | 11/16/2023 3:50 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 145.22% |
| GPC240517P00085000 | 12/11/2023 4:35 PM | 85 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 114.06% |
| GPC240517P00090000 | 12/19/2023 7:36 PM | 90 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 6 | 139.65% |
| GPC240517P00095000 | 4/8/2024 5:46 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 196 | 215 | 79.69% |
| GPC240517P00100000 | 4/18/2024 4:11 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 103.42% |
| GPC240517P00105000 | 4/22/2024 3:35 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 30 | 65.63% |
| GPC240517P00110000 | 3/28/2024 7:16 PM | 110 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 63.67% |
| GPC240517P00115000 | 4/24/2024 6:20 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 48 | 76.71% |
| GPC240517P00120000 | 4/24/2024 6:20 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 172 | 68.46% |
| GPC240517P00125000 | 4/18/2024 1:34 PM | 125 | 0.51 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 214 | 56.06% |
| GPC240517P00130000 | 4/23/2024 3:46 PM | 130 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 105 | 52.54% |
| GPC240517P00135000 | 4/24/2024 2:25 PM | 135 | 0.05 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 151 | 44.24% |
| GPC240517P00140000 | 4/25/2024 2:46 PM | 140 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 1 | 171 | 36.72% |
| GPC240517P00145000 | 4/22/2024 1:30 PM | 145 | 2.25 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1,427 | 29.27% |
| GPC240517P00150000 | 4/23/2024 7:54 PM | 150 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 249 | 20.00% |
| GPC240517P00155000 | 4/25/2024 1:34 PM | 155 | 0.60 | 0.45 | 0.55 | 0.13 | 27.66% | 1 | 257 | 16.11% |
| GPC240517P00160000 | 4/25/2024 6:25 PM | 160 | 1.80 | 1.60 | 1.75 | 0.35 | 24.14% | 110 | 703 | 14.28% |
| GPC240517P00165000 | 4/25/2024 3:08 PM | 165 | 6.20 | 2.70 | 5.00 | 2.20 | 55.00% | 52 | 92 | 16.11% |
| GPC240517P00175000 | 3/12/2024 2:00 PM | 175 | 20.31 | 26.20 | 31.00 | 0.00 | 0.00% | 1 | 0 | 127.59% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
AAP Advance Auto Parts, Inc.
74.71
-2.38%
AZO AutoZone, Inc.
2,945.25
-1.45%
ULTA Ulta Beauty, Inc.
408.01
-0.62%
TSCO Tractor Supply Company
265.26
+2.76%
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
WSM Williams-Sonoma, Inc.
281.68
-1.34%
BBY Best Buy Co., Inc.
75.24
+1.09%
RH RH
243.37
-3.37%
CASY Casey's General Stores, Inc.
317.78
+0.68%