NYSE - Delayed Quote • USD
Group 1 Automotive, Inc. (GPI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517C00135000 | 4/24/2024 1:36 PM | 135 | 156.50 | 158.30 | 162.60 | 0.00 | 0.00% | - | 1 | 186.13% |
| GPI240517C00160000 | 4/24/2024 1:45 PM | 160 | 132.60 | 133.40 | 137.80 | 0.00 | 0.00% | - | 10 | 156.25% |
| GPI240517C00190000 | 3/25/2024 3:36 PM | 190 | 95.20 | 108.20 | 112.30 | 0.00 | 0.00% | 10 | 10 | 191.63% |
| GPI240517C00200000 | 4/24/2024 1:47 PM | 200 | 93.90 | 93.20 | 97.80 | 0.00 | 0.00% | 2 | 271 | 101.47% |
| GPI240517C00260000 | 4/22/2024 3:26 PM | 260 | 14.90 | 34.80 | 38.50 | 0.00 | 0.00% | 3 | 8 | 53.54% |
| GPI240517C00270000 | 5/2/2024 3:41 PM | 270 | 26.50 | 25.00 | 27.80 | 0.00 | 0.00% | 1 | 26 | 50.10% |
| GPI240517C00280000 | 5/1/2024 7:38 PM | 280 | 17.80 | 15.80 | 18.70 | 0.00 | 0.00% | 1 | 22 | 41.47% |
| GPI240517C00290000 | 5/2/2024 4:26 PM | 290 | 8.80 | 8.80 | 10.20 | 0.00 | 0.00% | 2 | 410 | 32.42% |
| GPI240517C00300000 | 4/30/2024 7:48 PM | 300 | 5.50 | 3.80 | 4.60 | 0.00 | 0.00% | 100 | 180 | 29.23% |
| GPI240517C00310000 | 5/1/2024 5:16 PM | 310 | 1.61 | 1.15 | 2.55 | 0.00 | 0.00% | 6 | 10 | 33.30% |
| GPI240517C00320000 | 4/29/2024 6:15 PM | 320 | 1.15 | 0.20 | 1.10 | 0.00 | 0.00% | 1 | 7 | 33.99% |
| GPI240517C00330000 | 4/24/2024 5:00 PM | 330 | 1.17 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 3 | 41.75% |
| GPI240517C00350000 | 3/20/2024 6:04 PM | 350 | 1.10 | 0.05 | 0.50 | 0.00 | 0.00% | - | 2 | 49.71% |
| GPI240517C00360000 | 3/28/2024 2:07 PM | 360 | 1.15 | 0.05 | 1.00 | 0.00 | 0.00% | 3 | 2 | 56.67% |
| GPI240517C00370000 | 3/21/2024 2:21 PM | 370 | 1.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 55.71% |
| GPI240517C00380000 | 3/14/2024 1:54 PM | 380 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 65.04% |
| GPI240517C00390000 | 5/3/2024 3:47 PM | 390 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 11 | 26 | 56.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517P00200000 | 4/23/2024 3:07 PM | 200 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 82.03% |
| GPI240517P00210000 | 3/18/2024 2:53 PM | 210 | 2.10 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 1 | 90.87% |
| GPI240517P00220000 | 4/23/2024 7:30 PM | 220 | 0.31 | 0.00 | 1.40 | 0.00 | 0.00% | - | 3 | 85.89% |
| GPI240517P00230000 | 4/23/2024 7:30 PM | 230 | 0.61 | 0.05 | 1.45 | 0.00 | 0.00% | 5 | 5 | 75.88% |
| GPI240517P00240000 | 5/2/2024 1:32 PM | 240 | 0.35 | 0.05 | 1.50 | 0.00 | 0.00% | 4 | 5 | 65.50% |
| GPI240517P00250000 | 4/24/2024 7:37 PM | 250 | 0.37 | 0.20 | 1.65 | 0.00 | 0.00% | 216 | 210 | 57.06% |
| GPI240517P00260000 | 4/24/2024 5:17 PM | 260 | 1.25 | 0.10 | 1.10 | 0.00 | 0.00% | 4 | 33 | 48.27% |
| GPI240517P00270000 | 4/24/2024 2:01 PM | 270 | 1.75 | 0.20 | 1.25 | 0.00 | 0.00% | 7 | 15 | 38.48% |
| GPI240517P00280000 | 4/25/2024 1:47 PM | 280 | 4.18 | 1.30 | 1.80 | 0.00 | 0.00% | 3 | 16 | 30.49% |
| GPI240517P00290000 | 5/3/2024 3:09 PM | 290 | 3.70 | 3.10 | 4.00 | -1.30 | -26.00% | 3 | 37 | 27.12% |
| GPI240517P00300000 | 5/3/2024 3:09 PM | 300 | 8.30 | 7.70 | 10.00 | -1.10 | -11.70% | 4 | 3 | 31.20% |
| GPI240517P00310000 | 4/29/2024 6:32 PM | 310 | 13.90 | 15.00 | 17.40 | 0.00 | 0.00% | 2 | 1 | 32.69% |
Related Tickers
LAD Lithia Motors, Inc.
253.48
+0.91%
PAG Penske Automotive Group, Inc.
153.44
+0.62%
ABG Asbury Automotive Group, Inc.
213.75
+2.54%
AN AutoNation, Inc.
165.18
+1.17%
SAH Sonic Automotive, Inc.
56.43
-1.14%
RUSHB Rush Enterprises, Inc.
40.98
+0.10%
ACVA ACV Auctions Inc.
17.81
+2.47%
RUSHA Rush Enterprises, Inc.
43.70
+0.81%
KMX CarMax, Inc.
68.71
+0.98%
CARS Cars.com Inc.
17.09
+1.12%