NYSE - Nasdaq Real Time Price USD

Penske Automotive Group, Inc. (PAG)

155.63 +2.18 (+1.42%)
At close: April 26 at 4:00 PM EDT
154.98 -0.65 (-0.42%)
After hours: April 26 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAG240517C00115000 4/4/2024 6:00 PM 115 40.70 38.90 43.50 0.00 0.00% 151 1,791 80.27%
PAG240517C00135000 4/8/2024 2:07 PM 135 20.00 19.50 23.50 0.00 0.00% 5 30 73.66%
PAG240517C00140000 1/16/2024 6:13 PM 140 17.20 16.50 17.50 0.00 0.00% 5 0 51.61%
PAG240517C00145000 4/19/2024 4:35 PM 145 6.40 11.60 12.50 0.00 0.00% 2 57 40.41%
PAG240517C00150000 4/23/2024 5:50 PM 150 5.90 7.70 8.40 0.00 0.00% 68 63 35.73%
PAG240517C00155000 4/26/2024 5:39 PM 155 5.20 4.70 5.20 2.05 65.08% 2 95 33.64%
PAG240517C00160000 4/24/2024 1:30 PM 160 1.87 2.35 3.00 0.00 0.00% 1 178 33.09%
PAG240517C00165000 4/24/2024 2:16 PM 165 0.96 1.20 1.55 0.00 0.00% 1 35 32.52%
PAG240517C00170000 4/26/2024 7:02 PM 170 0.75 0.55 0.85 0.35 87.50% 5 40 33.74%
PAG240517C00175000 4/22/2024 2:26 PM 175 0.25 0.20 0.45 0.00 0.00% 1 51 34.77%
PAG240517C00180000 3/13/2024 4:47 PM 180 0.95 0.00 4.80 0.00 0.00% 21 26 65.99%
PAG240517C00185000 1/17/2024 3:36 PM 185 1.36 0.75 1.00 0.00 0.00% 1 17 54.52%
PAG240517C00190000 1/25/2024 4:29 PM 190 0.89 0.40 0.70 0.00 0.00% 4 182 54.42%
PAG240517C00195000 1/3/2024 4:01 PM 195 1.85 0.35 0.75 0.00 0.00% 1 73 59.77%
PAG240517C00200000 4/23/2024 5:11 PM 200 0.10 0.00 0.10 0.00 0.00% 2 210 48.83%
PAG240517C00210000 12/15/2023 6:19 PM 210 1.41 0.05 0.60 0.00 0.00% 6 209 67.77%
PAG240517C00220000 4/5/2024 5:41 PM 220 0.10 0.00 0.10 0.00 0.00% 1 19 58.98%
PAG240517C00230000 9/15/2023 1:58 PM 230 1.75 0.05 4.70 0.00 0.00% - 1 125.73%
PAG240517C00240000 3/21/2024 3:39 PM 240 0.15 0.00 0.75 0.00 0.00% - 2 93.36%
PAG240517C00250000 3/21/2024 3:38 PM 250 0.05 0.00 0.75 0.00 0.00% - 2 100.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAG240517P00090000 1/4/2024 5:34 PM 90 0.45 0.00 4.80 0.00 0.00% 10 13 183.45%
PAG240517P00095000 1/3/2024 3:51 PM 95 0.50 0.00 0.60 0.00 0.00% 1 2 108.30%
PAG240517P00105000 4/5/2024 6:52 PM 105 0.52 0.00 0.75 0.00 0.00% 1 2 92.48%
PAG240517P00110000 12/21/2023 6:49 PM 110 1.00 0.70 1.10 0.00 0.00% - 1 99.27%
PAG240517P00115000 4/26/2024 4:18 PM 115 0.10 0.00 0.50 -0.11 -52.38% 1 24 68.75%
PAG240517P00120000 1/9/2024 4:39 PM 120 2.11 1.05 1.50 0.00 0.00% 3 6 86.08%
PAG240517P00125000 4/1/2024 1:30 PM 125 0.44 0.00 1.20 0.00 0.00% 1 32 62.50%
PAG240517P00130000 4/25/2024 1:56 PM 130 0.55 0.10 1.10 0.00 0.00% 1 1,686 53.47%
PAG240517P00135000 4/22/2024 5:53 PM 135 0.55 0.25 0.50 0.00 0.00% 2 113 42.60%
PAG240517P00140000 4/25/2024 1:54 PM 140 1.72 0.65 0.85 0.00 0.00% 10 303 39.40%
PAG240517P00145000 4/25/2024 1:54 PM 145 2.92 1.20 1.45 0.00 0.00% 10 64 36.33%
PAG240517P00150000 4/22/2024 6:32 PM 150 4.50 2.10 2.75 0.00 0.00% 1 21 35.58%
PAG240517P00155000 4/10/2024 7:49 PM 155 8.10 4.10 4.70 0.00 0.00% 1 29 34.55%
PAG240517P00160000 4/10/2024 2:33 PM 160 11.11 6.20 7.70 0.00 0.00% 1 36 35.49%
PAG240517P00165000 1/12/2024 3:43 PM 165 19.60 15.20 17.00 0.00 0.00% 1 1 72.07%
PAG240517P00170000 12/20/2023 4:34 PM 170 15.50 20.40 21.60 0.00 0.00% 1 16 82.57%
PAG240517P00175000 11/15/2023 4:04 PM 175 19.50 18.10 19.20 0.00 0.00% - 4 0.00%
PAG240517P00190000 7/25/2023 2:40 PM 190 29.30 27.90 29.30 0.00 0.00% - 1 0.00%
PAG240517P00200000 7/24/2023 3:25 PM 200 36.10 35.10 37.00 0.00 0.00% 1 1 0.00%

Related Tickers

GPI Group 1 Automotive, Inc.
300.35
-0.04%
 
ABG Asbury Automotive Group, Inc.
221.97
+2.23%
 
SAH Sonic Automotive, Inc.
62.30
+9.93%
 
LAD Lithia Motors, Inc.
262.72
+1.94%
 
AN AutoNation, Inc.
169.88
+5.92%
 
CARS Cars.com Inc.
17.02
+0.77%
 
CARG CarGurus, Inc.
23.22
+1.35%
 
RUSHA Rush Enterprises, Inc.
46.76
+2.97%
 
KMX CarMax, Inc.
69.59
+0.53%
 
KAR OPENLANE, Inc.
17.42
+0.23%