Singapore markets close in 17 minutes
Straits Times Index
3,324.27 -2.01 (-0.06%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,289.52 +41.73 (+0.51%) Bitcoin USD
61,505.12 +790.60 (+1.30%) CMC Crypto 200
1,276.68 -7.10 (-0.55%)
Genuine Parts Company (GPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220C00080000 | 2024-03-25 3:56PM EDT | 80.00 | 74.60 | 80.00 | 84.80 | 0.00 | - | - | 10 | 167.11% |
| GPC241220C00095000 | 2024-02-13 12:54PM EDT | 95.00 | 50.31 | 56.50 | 61.40 | 0.00 | - | - | 2 | 102.08% |
| GPC241220C00100000 | 2024-04-22 10:45AM EDT | 100.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPC241220C00110000 | 2024-06-18 1:21PM EDT | 110.00 | 33.15 | 31.10 | 32.50 | 0.00 | - | 1 | 2 | 38.10% |
| GPC241220C00115000 | 2024-01-26 11:29AM EDT | 115.00 | 33.09 | 34.20 | 37.30 | 0.00 | - | 1 | 14 | 61.66% |
| GPC241220C00120000 | 2024-06-06 2:48PM EDT | 120.00 | 26.71 | 22.80 | 24.30 | 0.00 | - | 3 | 7 | 34.76% |
| GPC241220C00125000 | 2024-05-17 9:58AM EDT | 125.00 | 31.95 | 16.80 | 18.10 | 0.00 | - | 1 | 16 | 25.65% |
| GPC241220C00130000 | 2024-01-02 2:17PM EDT | 130.00 | 19.49 | 20.30 | 21.30 | 0.00 | - | 7 | 13 | 43.79% |
| GPC241220C00135000 | 2023-12-04 12:05PM EDT | 135.00 | 14.87 | 14.10 | 16.00 | 0.00 | - | 1 | 4 | 36.38% |
| GPC241220C00140000 | 2024-06-25 3:38PM EDT | 140.00 | 9.65 | 9.60 | 9.90 | +0.85 | +9.66% | 11 | 372 | 26.64% |
| GPC241220C00145000 | 2024-06-13 3:01PM EDT | 145.00 | 8.40 | 7.20 | 7.50 | 0.00 | - | 1 | 29 | 25.75% |
| GPC241220C00150000 | 2024-06-24 12:00PM EDT | 150.00 | 6.82 | 5.20 | 5.50 | 0.00 | - | 2 | 24 | 24.92% |
| GPC241220C00155000 | 2024-06-06 3:01PM EDT | 155.00 | 5.35 | 3.70 | 4.00 | 0.00 | - | 1 | 76 | 24.47% |
| GPC241220C00160000 | 2024-06-20 2:18PM EDT | 160.00 | 3.70 | 1.55 | 2.80 | 0.00 | - | 1 | 82 | 23.93% |
| GPC241220C00165000 | 2024-06-21 10:39AM EDT | 165.00 | 2.40 | 1.60 | 1.95 | 0.00 | - | 3 | 40 | 23.65% |
| GPC241220C00170000 | 2024-06-14 1:41PM EDT | 170.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 2 | 85 | 23.50% |
| GPC241220C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.93 | 0.65 | 0.95 | 0.00 | - | 1 | 633 | 23.56% |
| GPC241220C00180000 | 2024-06-06 10:40AM EDT | 180.00 | 0.88 | 0.45 | 0.70 | 0.00 | - | 1 | 11 | 23.91% |
| GPC241220C00185000 | 2024-05-23 1:27PM EDT | 185.00 | 0.95 | 0.45 | 2.75 | 0.00 | - | 1 | 4 | 36.76% |
| GPC241220C00190000 | 2024-05-23 9:57AM EDT | 190.00 | 0.50 | 0.20 | 2.60 | 0.00 | - | 1 | 6 | 38.29% |
| GPC241220C00200000 | 2024-06-24 12:02PM EDT | 200.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 14 | 31.89% |
| GPC241220C00210000 | 2024-05-24 12:31PM EDT | 210.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 44.90% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC241220P00075000 | 2023-12-01 3:20PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 55.86% |
| GPC241220P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 54.35% |
| GPC241220P00085000 | 2023-12-26 2:16PM EDT | 85.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 46.66% |
| GPC241220P00090000 | 2024-02-01 12:11PM EDT | 90.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 3 | 19 | 54.85% |
| GPC241220P00095000 | 2024-02-26 11:53AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GPC241220P00100000 | 2024-02-23 12:28PM EDT | 100.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 54.80% |
| GPC241220P00105000 | 2024-06-21 3:33PM EDT | 105.00 | 0.80 | 0.80 | 1.10 | 0.00 | - | 3 | 42 | 30.37% |
| GPC241220P00110000 | 2024-06-06 10:40AM EDT | 110.00 | 0.76 | 1.15 | 1.45 | 0.00 | - | 1 | 39 | 28.59% |
| GPC241220P00115000 | 2024-06-18 10:26AM EDT | 115.00 | 1.75 | 1.65 | 2.00 | 0.00 | - | 2 | 65 | 27.25% |
| GPC241220P00120000 | 2024-06-13 3:43PM EDT | 120.00 | 2.10 | 2.45 | 2.70 | 0.00 | - | 1 | 225 | 25.82% |
| GPC241220P00125000 | 2024-06-21 2:26PM EDT | 125.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 7 | 24 | 24.68% |
| GPC241220P00130000 | 2024-06-07 3:04PM EDT | 130.00 | 2.88 | 4.70 | 5.10 | 0.00 | - | 1 | 18 | 23.84% |
| GPC241220P00135000 | 2024-06-14 9:40AM EDT | 135.00 | 6.93 | 6.40 | 6.70 | 0.00 | - | 5 | 7 | 22.54% |
| GPC241220P00140000 | 2024-06-24 12:00PM EDT | 140.00 | 7.40 | 8.60 | 8.90 | 0.00 | - | 2 | 46 | 21.75% |
| GPC241220P00145000 | 2024-06-24 10:21AM EDT | 145.00 | 9.99 | 10.90 | 12.80 | 0.00 | - | 10 | 43 | 24.21% |
| GPC241220P00150000 | 2024-06-25 11:04AM EDT | 150.00 | 13.60 | 14.00 | 16.40 | +5.60 | +70.00% | 8 | 0 | 24.94% |
| GPC241220P00155000 | 2024-03-21 10:02AM EDT | 155.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| GPC241220P00160000 | 2024-06-06 10:40AM EDT | 160.00 | 18.35 | 20.00 | 23.70 | 0.00 | - | 1 | 11 | 23.96% |
© 2024 Yahoo. All rights reserved.