NYSE - Delayed Quote USD

Genuine Parts Company (GPC)

163.09 +0.70 (+0.43%)
At close: April 22 at 4:00 PM EDT
163.08 -0.01 (-0.01%)
Pre-Market: 6:36 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 6 44 0.00%
GPC240517C00135000 4/19/2024 4:01 PM 135 27.50 0.00 0.00 0.00 0.00% 2 78 0.00%
GPC240517C00140000 4/22/2024 6:16 PM 140 23.90 0.00 0.00 0.00 0.00% 10 489 0.00%
GPC240517C00145000 4/19/2024 2:10 PM 145 15.00 0.00 0.00 0.00 0.00% 2 752 0.00%
GPC240517C00150000 4/22/2024 6:19 PM 150 13.96 0.00 0.00 0.00 0.00% 21 2,317 0.00%
GPC240517C00155000 4/22/2024 2:43 PM 155 8.50 0.00 0.00 0.00 0.00% 2 1,237 0.00%
GPC240517C00160000 4/22/2024 4:54 PM 160 4.75 0.00 0.00 0.00 0.00% 15 1,257 0.00%
GPC240517C00165000 4/22/2024 7:37 PM 165 2.00 0.00 0.00 0.00 0.00% 46 1,661 1.56%
GPC240517C00170000 4/22/2024 3:27 PM 170 0.55 0.00 0.00 0.00 0.00% 10 52 3.13%
GPC240517C00175000 4/22/2024 6:42 PM 175 0.16 0.00 0.00 0.00 0.00% 10 108 6.25%
GPC240517C00180000 1/18/2024 6:45 PM 180 0.18 0.05 1.20 0.00 0.00% 1 21 35.73%
GPC240517C00185000 2/7/2024 7:21 PM 185 0.35 0.00 4.80 0.00 0.00% 6 3 53.19%
GPC240517C00190000 12/7/2023 4:47 PM 190 0.15 0.00 0.90 0.00 0.00% 3 1 44.36%
GPC240517C00210000 11/17/2023 8:19 PM 210 0.05 0.00 0.15 0.00 0.00% 1 0 46.29%
GPC240517C00220000 10/12/2023 7:58 PM 220 0.18 0.00 4.80 0.00 0.00% 1 2 92.77%

Puts

In The Money

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 11 250.10%
GPC240517P00070000 11/2/2023 6:42 PM 70 0.15 0.00 4.80 0.00 0.00% - 1 233.50%
GPC240517P00075000 2/22/2024 2:30 PM 75 0.05 0.00 0.50 0.00 0.00% 3 6 140.43%
GPC240517P00080000 11/16/2023 3:50 PM 80 0.10 0.00 0.75 0.00 0.00% - 1 138.18%
GPC240517P00085000 12/11/2023 4:35 PM 85 0.20 0.00 0.25 0.00 0.00% 1 4 108.59%
GPC240517P00090000 12/19/2023 7:36 PM 90 0.20 0.00 1.50 0.00 0.00% 3 6 133.11%
GPC240517P00095000 4/8/2024 5:46 PM 95 0.05 0.00 0.00 0.00 0.00% 196 215 50.00%
GPC240517P00100000 4/18/2024 4:11 PM 100 0.05 0.00 0.00 0.00 0.00% 1 12 50.00%
GPC240517P00105000 4/22/2024 3:35 PM 105 0.05 0.00 0.00 0.00 0.00% 8 30 25.00%
GPC240517P00110000 3/28/2024 7:16 PM 110 0.07 0.00 0.00 0.00 0.00% 1 16 25.00%
GPC240517P00115000 4/17/2024 4:51 PM 115 0.30 0.00 0.00 0.00 0.00% 10 48 25.00%
GPC240517P00120000 4/17/2024 5:03 PM 120 0.30 0.00 0.00 0.00 0.00% 5 172 25.00%
GPC240517P00125000 4/18/2024 1:34 PM 125 0.51 0.00 0.00 0.00 0.00% 2 214 25.00%
GPC240517P00130000 4/19/2024 3:46 PM 130 0.15 0.00 0.00 0.00 0.00% 12 105 25.00%
GPC240517P00135000 4/18/2024 7:53 PM 135 0.15 0.00 0.00 0.00 0.00% 20 155 12.50%
GPC240517P00140000 4/18/2024 4:17 PM 140 0.15 0.00 0.00 0.00 0.00% 16 171 12.50%
GPC240517P00145000 4/22/2024 1:30 PM 145 2.25 0.00 0.00 0.00 0.00% 1 1,427 12.50%
GPC240517P00150000 4/22/2024 3:26 PM 150 0.30 0.00 0.00 0.00 0.00% 9 252 6.25%
GPC240517P00155000 4/22/2024 2:16 PM 155 0.85 0.00 0.00 0.00 0.00% 12 257 6.25%
GPC240517P00160000 4/22/2024 7:20 PM 160 1.31 0.00 0.00 0.00 0.00% 230 655 1.56%
GPC240517P00165000 4/22/2024 3:09 PM 165 4.20 0.00 0.00 0.00 0.00% 23 40 0.00%
GPC240517P00175000 3/12/2024 2:00 PM 175 20.31 26.20 31.00 0.00 0.00% 1 0 126.05%

Related Tickers

AAP Advance Auto Parts, Inc.
77.22
-1.87%
 
AZO AutoZone, Inc.
2,961.66
-0.80%
 
MNSO MINISO Group Holding Limited
21.21
+3.67%
 
ORLY O'Reilly Automotive, Inc.
1,091.46
+0.05%
 
ULTA Ulta Beauty, Inc.
417.98
+1.08%
 
TSCO Tractor Supply Company
253.38
+0.23%
 
WSM Williams-Sonoma, Inc.
280.22
+0.37%
 
DKS DICK'S Sporting Goods, Inc.
198.67
+1.84%
 
BBY Best Buy Co., Inc.
75.12
-1.35%
 
RH RH
245.20
+1.99%