Singapore markets close in 22 minutes
Straits Times Index
3,325.84 -0.44 (-0.01%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,290.87 +43.08 (+0.52%) Bitcoin USD
61,459.98 +795.98 (+1.31%) CMC Crypto 200
1,275.34 -8.44 (-0.66%)
Genuine Parts Company (GPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241115C00135000 | 2024-06-21 10:53AM EDT | 135.00 | 13.30 | 11.50 | 11.80 | 0.00 | - | 1 | 3 | 28.11% |
| GPC241115C00140000 | 2024-06-25 3:34PM EDT | 140.00 | 8.60 | 8.60 | 8.90 | -1.70 | -16.50% | 1 | 13 | 26.84% |
| GPC241115C00145000 | 2024-06-20 12:16PM EDT | 145.00 | 7.50 | 6.20 | 6.50 | 0.00 | - | 1 | 14 | 25.82% |
| GPC241115C00150000 | 2024-06-25 12:48PM EDT | 150.00 | 4.50 | 4.40 | 4.70 | +1.10 | +32.35% | 1 | 6 | 25.34% |
| GPC241115C00155000 | 2024-06-25 1:30PM EDT | 155.00 | 3.10 | 2.35 | 3.20 | -0.80 | -20.51% | 1 | 27 | 24.56% |
| GPC241115C00160000 | 2024-06-20 2:50PM EDT | 160.00 | 2.94 | 2.00 | 2.15 | 0.00 | - | 1 | 64 | 24.12% |
| GPC241115C00165000 | 2024-06-07 2:18PM EDT | 165.00 | 2.70 | 1.15 | 1.45 | 0.00 | - | 1 | 54 | 24.00% |
| GPC241115C00170000 | 2024-06-14 11:56AM EDT | 170.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 1 | 138 | 23.85% |
| GPC241115C00175000 | 2024-06-24 11:35AM EDT | 175.00 | 0.85 | 0.40 | 0.60 | 0.00 | - | 2 | 23 | 23.63% |
| GPC241115C00180000 | 2024-05-23 2:23PM EDT | 180.00 | 0.73 | 0.40 | 1.20 | 0.00 | - | 1 | 73 | 30.30% |
| GPC241115C00185000 | 2024-05-07 2:11PM EDT | 185.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 48 | 48 | 39.58% |
| GPC241115C00190000 | 2024-04-18 9:30AM EDT | 190.00 | 1.85 | 0.55 | 1.30 | 0.00 | - | 10 | 11 | 35.44% |
| GPC241115C00200000 | 2024-04-18 11:41AM EDT | 200.00 | 1.25 | 0.20 | 0.95 | 0.00 | - | - | 10 | 36.89% |
| GPC241115C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 41.99% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241115P00075000 | 2024-06-21 2:42PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 54.93% |
| GPC241115P00090000 | 2024-05-21 1:30PM EDT | 90.00 | 0.36 | 0.05 | 1.55 | 0.00 | - | - | 2 | 52.31% |
| GPC241115P00095000 | 2024-05-31 3:58PM EDT | 95.00 | 0.20 | 0.10 | 0.80 | 0.00 | - | 1 | 0 | 40.05% |
| GPC241115P00110000 | 2024-06-24 3:55PM EDT | 110.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 2 | 3 | 29.13% |
| GPC241115P00115000 | 2024-06-21 2:42PM EDT | 115.00 | 1.33 | 1.25 | 1.50 | 0.00 | - | 2 | 2 | 27.65% |
| GPC241115P00120000 | 2024-06-14 10:50AM EDT | 120.00 | 2.65 | 1.65 | 2.10 | 0.00 | - | 1 | 5 | 26.11% |
| GPC241115P00125000 | 2024-06-24 1:43PM EDT | 125.00 | 2.35 | 2.70 | 2.95 | 0.00 | - | 1 | 5 | 24.70% |
| GPC241115P00130000 | 2024-06-25 3:31PM EDT | 130.00 | 4.00 | 3.90 | 4.10 | -1.00 | -20.00% | 11 | 28 | 23.32% |
| GPC241115P00135000 | 2024-06-21 10:32AM EDT | 135.00 | 5.50 | 5.50 | 6.10 | +0.35 | +6.80% | 3 | 48 | 23.36% |
| GPC241115P00140000 | 2024-06-17 12:29PM EDT | 140.00 | 7.80 | 7.70 | 7.90 | 0.00 | - | 1 | 27 | 21.38% |
| GPC241115P00145000 | 2024-06-11 10:09AM EDT | 145.00 | 9.50 | 10.30 | 10.80 | 0.00 | - | 1 | 26 | 21.13% |
| GPC241115P00150000 | 2024-06-24 11:35AM EDT | 150.00 | 11.27 | 13.30 | 13.90 | 0.00 | - | 2 | 127 | 19.90% |
| GPC241115P00155000 | 2024-05-22 3:29PM EDT | 155.00 | 10.50 | 15.20 | 17.60 | 0.00 | - | 21 | 21 | 18.94% |
| GPC241115P00160000 | 2024-05-21 10:31AM EDT | 160.00 | 12.45 | 19.00 | 21.40 | 0.00 | - | 1 | 3 | 15.67% |
| GPC241115P00165000 | 2024-04-29 3:11PM EDT | 165.00 | 10.00 | 24.70 | 28.90 | 0.00 | - | - | 14 | 30.81% |
| GPC241115P00170000 | 2024-05-22 10:37AM EDT | 170.00 | 20.26 | 26.80 | 30.60 | 0.00 | - | 1 | 0 | 0.00% |
| GPC241115P00175000 | 2024-06-10 10:37AM EDT | 175.00 | 32.80 | 33.80 | 37.90 | 0.00 | - | - | 0 | 32.28% |
© 2024 Yahoo. All rights reserved.