Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,947.88 -2,028.36 (-3.22%) CMC Crypto 200
1,260.19 -97.82 (-7.21%)
Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Real-time 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 | 164.50 | 168.50 | 0.00 | - | - | 0 | 327.15% |
| GPI240517C00160000 | 2024-04-24 9:45AM EDT | 160.00 | 132.60 | 139.90 | 143.50 | 0.00 | - | - | 10 | 174.41% |
| GPI240517C00190000 | 2024-03-25 11:36AM EDT | 190.00 | 95.20 | 108.20 | 112.30 | 0.00 | - | 10 | 10 | 167.97% |
| GPI240517C00200000 | 2024-05-09 1:12PM EDT | 200.00 | 100.01 | 100.20 | 102.70 | 0.00 | - | 269 | 247 | 164.65% |
| GPI240517C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 14.90 | 40.30 | 43.00 | 0.00 | - | 3 | 8 | 76.73% |
| GPI240517C00270000 | 2024-05-02 11:41AM EDT | 270.00 | 30.00 | 30.10 | 33.00 | +3.50 | +13.21% | 1 | 26 | 61.69% |
| GPI240517C00280000 | 2024-05-01 3:38PM EDT | 280.00 | 17.80 | 20.20 | 23.40 | 0.00 | - | 1 | 22 | 50.45% |
| GPI240517C00290000 | 2024-05-10 2:08PM EDT | 290.00 | 11.00 | 11.50 | 13.90 | -1.10 | -9.09% | 2 | 406 | 37.53% |
| GPI240517C00300000 | 2024-05-08 3:59PM EDT | 300.00 | 5.30 | 4.00 | 4.70 | +1.15 | +27.71% | 1 | 187 | 21.75% |
| GPI240517C00310000 | 2024-05-07 10:16AM EDT | 310.00 | 2.55 | 0.60 | 1.10 | 0.00 | - | 1 | 9 | 21.99% |
| GPI240517C00320000 | 2024-04-29 2:15PM EDT | 320.00 | 1.15 | 0.15 | 0.50 | 0.00 | - | 1 | 7 | 28.86% |
| GPI240517C00330000 | 2024-04-24 1:00PM EDT | 330.00 | 1.17 | 0.10 | 1.55 | 0.00 | - | 1 | 3 | 53.08% |
| GPI240517C00350000 | 2024-03-20 2:04PM EDT | 350.00 | 1.10 | 0.05 | 0.50 | 0.00 | - | - | 2 | 52.73% |
| GPI240517C00360000 | 2024-03-28 10:07AM EDT | 360.00 | 1.15 | 0.05 | 1.00 | 0.00 | - | 3 | 2 | 68.02% |
| GPI240517C00370000 | 2024-03-21 10:21AM EDT | 370.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 67.48% |
| GPI240517C00380000 | 2024-03-14 9:54AM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 79.59% |
| GPI240517C00390000 | 2024-05-03 11:47AM EDT | 390.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 11 | 35 | 69.92% |
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 | 1.35 | 0.00 | - | - | 1 | 149.66% |
| GPI240517P00210000 | 2024-03-18 10:53AM EDT | 210.00 | 2.10 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 126.37% |
| GPI240517P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | - | 3 | 89.65% |
| GPI240517P00230000 | 2024-05-07 9:33AM EDT | 230.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 105.08% |
| GPI240517P00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 91.16% |
| GPI240517P00250000 | 2024-05-09 9:31AM EDT | 250.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 210 | 77.54% |
| GPI240517P00260000 | 2024-04-24 1:17PM EDT | 260.00 | 1.25 | 0.05 | 0.50 | 0.00 | - | 4 | 33 | 53.91% |
| GPI240517P00270000 | 2024-04-24 10:01AM EDT | 270.00 | 1.75 | 0.05 | 1.50 | 0.00 | - | 7 | 15 | 52.54% |
| GPI240517P00280000 | 2024-05-08 9:30AM EDT | 280.00 | 1.05 | 0.10 | 1.80 | 0.00 | - | 3 | 16 | 50.17% |
| GPI240517P00290000 | 2024-05-09 12:55PM EDT | 290.00 | 1.34 | 0.40 | 2.20 | 0.00 | - | 6 | 52 | 36.56% |
| GPI240517P00300000 | 2024-05-06 2:13PM EDT | 300.00 | 3.70 | 2.40 | 3.20 | -1.30 | -26.00% | 1 | 9 | 22.16% |
| GPI240517P00310000 | 2024-05-07 11:08AM EDT | 310.00 | 8.00 | 7.80 | 10.30 | 0.00 | - | 7 | 8 | 27.66% |
© 2024 Yahoo. All rights reserved.