UK markets open in 6 hours 15 minutes
NIKKEI 225
37,617.38 -11.10 (-0.03%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.91 +0.34 (+0.41%) GOLD FUTURES
2,341.40 -1.10 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,366.94 -310.43 (-0.60%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517C00190000 | 2024-03-25 11:36AM EDT | 190.00 | 95.20 | 108.20 | 112.30 | 0.00 | - | 10 | 10 | 120.56% |
| GPI240517C00200000 | 2024-04-24 9:47AM EDT | 200.00 | 93.90 | 98.70 | 103.50 | 0.00 | - | 2 | 271 | 88.77% |
| GPI240517C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 14.90 | 39.50 | 44.00 | 0.00 | - | 3 | 8 | 59.96% |
| GPI240517C00270000 | 2024-04-24 9:50AM EDT | 270.00 | 27.00 | 30.80 | 33.30 | 0.00 | - | 2 | 26 | 45.30% |
| GPI240517C00280000 | 2024-04-24 10:29AM EDT | 280.00 | 22.60 | 21.70 | 24.40 | 0.00 | - | 4 | 21 | 39.98% |
| GPI240517C00290000 | 2024-04-24 12:11PM EDT | 290.00 | 11.40 | 14.60 | 16.10 | -3.20 | -21.92% | 3 | 408 | 34.64% |
| GPI240517C00300000 | 2024-04-25 3:22PM EDT | 300.00 | 9.21 | 8.60 | 9.90 | +0.31 | +3.48% | 12 | 91 | 32.89% |
| GPI240517C00310000 | 2024-04-25 9:40AM EDT | 310.00 | 3.20 | 4.20 | 5.50 | -2.00 | -38.46% | 1 | 5 | 31.85% |
| GPI240517C00320000 | 2024-04-25 3:24PM EDT | 320.00 | 2.35 | 1.90 | 2.70 | +0.05 | +2.17% | 2 | 6 | 31.01% |
| GPI240517C00330000 | 2024-04-24 1:00PM EDT | 330.00 | 1.17 | 0.65 | 1.25 | 0.00 | - | 1 | 3 | 30.95% |
| GPI240517C00350000 | 2024-03-20 2:04PM EDT | 350.00 | 1.10 | 0.05 | 0.50 | 0.00 | - | - | 2 | 36.13% |
| GPI240517C00360000 | 2024-03-28 10:07AM EDT | 360.00 | 1.15 | 0.05 | 1.45 | 0.00 | - | 3 | 2 | 51.71% |
| GPI240517C00370000 | 2024-03-21 10:21AM EDT | 370.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 46.31% |
| GPI240517C00380000 | 2024-03-14 9:54AM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 54.91% |
| GPI240517C00390000 | 2024-04-24 10:02AM EDT | 390.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 16 | 20 | 49.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240517P00210000 | 2024-03-18 10:53AM EDT | 210.00 | 2.10 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 75.59% |
| GPI240517P00230000 | 2024-04-23 3:30PM EDT | 230.00 | 0.61 | 0.05 | 0.30 | 0.00 | - | 5 | 5 | 50.29% |
| GPI240517P00240000 | 2024-04-16 11:30AM EDT | 240.00 | 2.88 | 0.20 | 1.45 | 0.00 | - | - | 5 | 56.49% |
| GPI240517P00250000 | 2024-04-24 3:37PM EDT | 250.00 | 0.37 | 0.20 | 0.95 | 0.00 | - | 216 | 210 | 49.54% |
| GPI240517P00260000 | 2024-04-24 1:17PM EDT | 260.00 | 1.25 | 0.25 | 1.00 | 0.00 | - | 4 | 33 | 41.50% |
| GPI240517P00270000 | 2024-04-24 10:01AM EDT | 270.00 | 1.75 | 0.80 | 1.15 | 0.00 | - | 7 | 15 | 34.18% |
| GPI240517P00280000 | 2024-04-25 9:47AM EDT | 280.00 | 4.18 | 1.75 | 2.45 | +1.90 | +83.33% | 3 | 16 | 32.80% |
| GPI240517P00290000 | 2024-04-25 2:58PM EDT | 290.00 | 4.70 | 3.60 | 4.60 | -0.33 | -6.56% | 2 | 17 | 30.67% |
| GPI240517P00300000 | 2024-04-25 9:45AM EDT | 300.00 | 11.50 | 7.40 | 8.40 | +1.70 | +17.35% | 1 | 4 | 29.35% |
© 2024 Yahoo. All rights reserved.