NYSE - Delayed Quote • USD
Group 1 Automotive, Inc. (GPI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 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 | 74.50 | 77.70 | 0.00 | 0.00% | 10 | 10 | 66.60% |
| GPI240517C00200000 | 4/2/2024 4:41 PM | 200 | 83.30 | 64.50 | 68.70 | 0.00 | 0.00% | 119 | 269 | 65.63% |
| GPI240517C00260000 | 4/19/2024 3:18 PM | 260 | 14.10 | 14.60 | 15.90 | 0.50 | 3.68% | 7 | 3 | 44.62% |
| GPI240517C00270000 | 4/18/2024 3:04 PM | 270 | 10.40 | 9.40 | 10.40 | 0.00 | 0.00% | 2 | 14 | 42.30% |
| GPI240517C00280000 | 4/17/2024 7:46 PM | 280 | 6.81 | 5.60 | 6.50 | 0.00 | 0.00% | 1 | 13 | 41.23% |
| GPI240517C00290000 | 4/19/2024 7:33 PM | 290 | 3.10 | 2.90 | 4.10 | -0.91 | -22.69% | 46 | 10 | 41.68% |
| GPI240517C00300000 | 4/15/2024 4:18 PM | 300 | 2.52 | 1.60 | 2.00 | 0.00 | 0.00% | 1 | 13 | 39.19% |
| GPI240517C00310000 | 4/9/2024 2:30 PM | 310 | 3.30 | 0.60 | 2.25 | 0.00 | 0.00% | 1 | 2 | 47.71% |
| GPI240517C00320000 | 3/21/2024 6:35 PM | 320 | 4.15 | 0.30 | 2.60 | 0.00 | 0.00% | 3 | 2 | 56.53% |
| GPI240517C00330000 | 4/9/2024 6:17 PM | 330 | 1.30 | 0.10 | 1.75 | 0.00 | 0.00% | - | 2 | 56.60% |
| GPI240517C00350000 | 3/20/2024 6:04 PM | 350 | 1.10 | 0.05 | 0.50 | 0.00 | 0.00% | - | 2 | 52.69% |
| GPI240517C00360000 | 3/28/2024 2:07 PM | 360 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 2 | 51.22% |
| GPI240517C00370000 | 3/21/2024 2:21 PM | 370 | 1.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 55.08% |
| GPI240517C00380000 | 3/14/2024 1:54 PM | 380 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 62.26% |
| GPI240517C00390000 | 3/26/2024 1:58 PM | 390 | 0.91 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 9 | 63.14% |
| 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 | 54.25% |
| GPI240517P00230000 | 3/28/2024 6:54 PM | 230 | 1.10 | 0.70 | 2.25 | 0.00 | 0.00% | 1 | 1 | 47.41% |
| GPI240517P00250000 | 4/19/2024 4:06 PM | 250 | 5.50 | 4.20 | 6.40 | 2.50 | 83.33% | 206 | 10 | 44.57% |
| GPI240517P00260000 | 4/12/2024 6:15 PM | 260 | 7.61 | 8.10 | 9.10 | 0.00 | 0.00% | 2 | 17 | 40.17% |
| GPI240517P00270000 | 4/12/2024 6:15 PM | 270 | 11.94 | 12.90 | 13.80 | 0.00 | 0.00% | 2 | 11 | 38.64% |
| GPI240517P00280000 | 4/17/2024 3:29 PM | 280 | 17.90 | 18.90 | 20.20 | 0.00 | 0.00% | 2 | 14 | 38.36% |
| GPI240517P00290000 | 4/11/2024 4:04 PM | 290 | 22.83 | 26.10 | 28.80 | 0.00 | 0.00% | 1 | 14 | 42.69% |
| GPI240517P00300000 | 4/1/2024 3:19 PM | 300 | 19.10 | 34.30 | 37.30 | 0.00 | 0.00% | 1 | 3 | 43.88% |
Related Tickers
LAD Lithia Motors, Inc.
261.00
+0.25%
ABG Asbury Automotive Group, Inc.
215.12
+1.72%
AN AutoNation, Inc.
154.14
-0.31%
PAG Penske Automotive Group, Inc.
147.94
+0.31%
SAH Sonic Automotive, Inc.
48.62
+1.17%
CARG CarGurus, Inc.
22.20
+3.06%
RUSHB Rush Enterprises, Inc.
46.52
+2.67%
CARS Cars.com Inc.
16.44
+1.67%
KAR OPENLANE, Inc.
16.99
-0.53%
RUSHA Rush Enterprises, Inc.
48.71
+1.56%