Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,082.89 -322.77 (-0.84%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,739.59 -4,040.71 (-6.34%) CMC Crypto 200
1,277.48 -61.58 (-4.60%)
Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 156.50 | 157.50 | 162.00 | 0.00 | - | - | 1 | 183.79% |
| GPI240517C00160000 | 2024-04-24 9:45AM EDT | 160.00 | 132.60 | 132.60 | 137.00 | 0.00 | - | - | 10 | 149.02% |
| GPI240517C00190000 | 2024-03-25 11:36AM EDT | 190.00 | 95.20 | 108.20 | 112.30 | 0.00 | - | 10 | 10 | 182.76% |
| GPI240517C00200000 | 2024-04-24 9:47AM EDT | 200.00 | 93.90 | 92.90 | 97.00 | 0.00 | - | 2 | 271 | 103.54% |
| GPI240517C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 14.90 | 33.80 | 37.50 | 0.00 | - | 3 | 8 | 61.33% |
| GPI240517C00270000 | 2024-04-24 9:50AM EDT | 270.00 | 27.00 | 24.00 | 28.00 | 0.00 | - | 2 | 26 | 51.47% |
| GPI240517C00280000 | 2024-04-24 10:29AM EDT | 280.00 | 22.60 | 15.90 | 18.50 | 0.00 | - | 4 | 21 | 40.32% |
| GPI240517C00290000 | 2024-04-25 10:08AM EDT | 290.00 | 11.40 | 9.80 | 10.50 | 0.00 | - | 2 | 408 | 33.16% |
| GPI240517C00300000 | 2024-04-30 3:48PM EDT | 300.00 | 5.50 | 4.50 | 5.50 | -2.10 | -27.63% | 100 | 80 | 31.85% |
| GPI240517C00310000 | 2024-04-26 9:36AM EDT | 310.00 | 5.50 | 1.85 | 3.70 | 0.00 | - | 1 | 4 | 37.16% |
| GPI240517C00320000 | 2024-04-29 2:15PM EDT | 320.00 | 1.15 | 0.65 | 1.50 | 0.00 | - | 1 | 7 | 34.83% |
| GPI240517C00330000 | 2024-04-24 1:00PM EDT | 330.00 | 1.17 | 0.20 | 1.70 | 0.00 | - | 1 | 3 | 44.73% |
| GPI240517C00350000 | 2024-03-20 2:04PM EDT | 350.00 | 1.10 | 0.05 | 0.50 | 0.00 | - | - | 2 | 45.87% |
| GPI240517C00360000 | 2024-03-28 10:07AM EDT | 360.00 | 1.15 | 0.05 | 1.00 | 0.00 | - | 3 | 2 | 52.17% |
| GPI240517C00370000 | 2024-03-21 10:21AM EDT | 370.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 51.27% |
| GPI240517C00380000 | 2024-03-14 9:54AM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 59.72% |
| GPI240517C00390000 | 2024-04-29 10:35AM EDT | 390.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 26 | 55.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517P00200000 | 2024-04-23 11:07AM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 99.51% |
| GPI240517P00210000 | 2024-03-18 10:53AM EDT | 210.00 | 2.10 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 81.79% |
| GPI240517P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 0.31 | 0.00 | 1.65 | 0.00 | - | - | 3 | 79.69% |
| GPI240517P00230000 | 2024-04-23 3:30PM EDT | 230.00 | 0.61 | 0.05 | 1.45 | 0.00 | - | 5 | 5 | 68.12% |
| GPI240517P00240000 | 2024-04-16 11:30AM EDT | 240.00 | 2.88 | 0.35 | 1.00 | 0.00 | - | - | 5 | 57.03% |
| GPI240517P00250000 | 2024-04-24 3:37PM EDT | 250.00 | 0.37 | 0.25 | 1.70 | 0.00 | - | 216 | 210 | 51.59% |
| GPI240517P00260000 | 2024-04-24 1:17PM EDT | 260.00 | 1.25 | 0.40 | 0.85 | 0.00 | - | 4 | 33 | 40.26% |
| GPI240517P00270000 | 2024-04-24 10:01AM EDT | 270.00 | 1.75 | 0.90 | 1.40 | 0.00 | - | 7 | 15 | 35.16% |
| GPI240517P00280000 | 2024-04-25 9:47AM EDT | 280.00 | 4.18 | 2.05 | 2.80 | 0.00 | - | 3 | 16 | 32.03% |
| GPI240517P00290000 | 2024-04-29 3:04PM EDT | 290.00 | 4.30 | 4.90 | 5.60 | 0.00 | - | 28 | 38 | 29.59% |
| GPI240517P00300000 | 2024-04-25 9:45AM EDT | 300.00 | 11.50 | 9.70 | 10.70 | 0.00 | - | 1 | 4 | 28.65% |
| GPI240517P00310000 | 2024-04-29 2:32PM EDT | 310.00 | 13.90 | 15.60 | 18.70 | 0.00 | - | 2 | 1 | 32.32% |
© 2024 Yahoo. All rights reserved.