NYSE - Delayed Quote • USD
Genuine Parts Company (GPC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517C00070000 | 12/1/2023 2:51 PM | 70 | 63.90 | 66.60 | 71.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GPC240517C00110000 | 11/21/2023 4:56 PM | 110 | 30.10 | 29.10 | 32.90 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| GPC240517C00115000 | 2/16/2024 8:56 PM | 115 | 28.68 | 37.70 | 42.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| GPC240517C00120000 | 2/22/2024 8:08 PM | 120 | 27.40 | 36.10 | 39.50 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| GPC240517C00125000 | 2/22/2024 8:56 PM | 125 | 23.05 | 31.10 | 34.50 | 0.00 | 0.00% | 3 | 33 | 0.00% |
| GPC240517C00130000 | 4/19/2024 2:11 PM | 130 | 30.00 | 28.30 | 33.00 | 0.00 | 0.00% | 6 | 44 | 61.96% |
| GPC240517C00135000 | 4/19/2024 4:01 PM | 135 | 27.50 | 23.60 | 28.00 | 0.00 | 0.00% | 2 | 78 | 55.66% |
| GPC240517C00140000 | 4/22/2024 6:16 PM | 140 | 23.90 | 18.60 | 23.00 | 0.00 | 0.00% | 10 | 489 | 71.90% |
| GPC240517C00145000 | 4/24/2024 3:57 PM | 145 | 17.76 | 13.60 | 18.00 | 0.00 | 0.00% | 1 | 751 | 60.06% |
| GPC240517C00150000 | 4/23/2024 3:28 PM | 150 | 13.16 | 9.10 | 12.30 | 0.00 | 0.00% | 3 | 2,317 | 42.11% |
| GPC240517C00155000 | 4/24/2024 3:52 PM | 155 | 8.30 | 4.70 | 6.60 | 0.00 | 0.00% | 1 | 1,235 | 24.56% |
| GPC240517C00160000 | 4/26/2024 6:11 PM | 160 | 2.80 | 2.30 | 2.50 | -0.12 | -4.11% | 58 | 1,219 | 16.97% |
| GPC240517C00165000 | 4/26/2024 7:56 PM | 165 | 0.65 | 0.50 | 0.65 | -0.15 | -18.75% | 150 | 1,638 | 15.63% |
| GPC240517C00170000 | 4/25/2024 2:57 PM | 170 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 46 | 17.46% |
| GPC240517C00175000 | 4/23/2024 2:07 PM | 175 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 108 | 29.18% |
| GPC240517C00180000 | 1/18/2024 6:45 PM | 180 | 0.18 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 21 | 45.34% |
| GPC240517C00185000 | 2/7/2024 7:21 PM | 185 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 3 | 65.38% |
| GPC240517C00190000 | 12/7/2023 4:47 PM | 190 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 1 | 54.39% |
| GPC240517C00210000 | 11/17/2023 8:19 PM | 210 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 0 | 50.20% |
| GPC240517C00220000 | 10/12/2023 7:58 PM | 220 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 108.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC240517P00065000 | 11/3/2023 7:41 PM | 65 | 0.10 | 0.00 | 4.70 | 0.00 | 0.00% | 10 | 11 | 275.68% |
| GPC240517P00070000 | 11/2/2023 6:42 PM | 70 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 257.08% |
| GPC240517P00075000 | 2/22/2024 2:30 PM | 75 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 6 | 153.91% |
| GPC240517P00080000 | 11/16/2023 3:50 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 151.17% |
| GPC240517P00085000 | 12/11/2023 4:35 PM | 85 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 118.56% |
| GPC240517P00090000 | 12/19/2023 7:36 PM | 90 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 6 | 145.12% |
| GPC240517P00095000 | 4/8/2024 5:46 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 196 | 215 | 82.42% |
| GPC240517P00100000 | 4/18/2024 4:11 PM | 100 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 100.20% |
| GPC240517P00105000 | 4/22/2024 3:35 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 30 | 67.58% |
| GPC240517P00110000 | 3/28/2024 7:16 PM | 110 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 65.63% |
| GPC240517P00115000 | 4/24/2024 6:20 PM | 115 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 48 | 73.73% |
| GPC240517P00120000 | 4/24/2024 6:20 PM | 120 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 172 | 63.09% |
| GPC240517P00125000 | 4/18/2024 1:34 PM | 125 | 0.51 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 214 | 57.47% |
| GPC240517P00130000 | 4/23/2024 3:46 PM | 130 | 0.22 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 105 | 57.03% |
| GPC240517P00135000 | 4/24/2024 2:25 PM | 135 | 0.05 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 151 | 44.92% |
| GPC240517P00140000 | 4/25/2024 2:46 PM | 140 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 170 | 65.11% |
| GPC240517P00145000 | 4/22/2024 1:30 PM | 145 | 2.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1,427 | 28.08% |
| GPC240517P00150000 | 4/26/2024 4:02 PM | 150 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 3 | 249 | 21.09% |
| GPC240517P00155000 | 4/26/2024 1:42 PM | 155 | 0.50 | 0.50 | 0.65 | -0.10 | -16.67% | 3 | 256 | 15.86% |
| GPC240517P00160000 | 4/26/2024 7:53 PM | 160 | 1.90 | 1.90 | 2.10 | 0.10 | 5.56% | 72 | 772 | 13.82% |
| GPC240517P00165000 | 4/25/2024 3:08 PM | 165 | 6.20 | 3.00 | 6.80 | 0.00 | 0.00% | 51 | 91 | 24.59% |
| GPC240517P00175000 | 3/12/2024 2:00 PM | 175 | 20.31 | 26.20 | 31.00 | 0.00 | 0.00% | 1 | 0 | 129.60% |
Related Tickers
AAP Advance Auto Parts, Inc.
75.14
+0.58%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
AZO AutoZone, Inc.
2,945.98
+0.02%
TSCO Tractor Supply Company
273.90
+3.26%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
LKQ LKQ Corporation
43.64
+1.68%
CASY Casey's General Stores, Inc.
320.03
+0.71%
MUSA Murphy USA Inc.
421.34
+0.19%
ULTA Ulta Beauty, Inc.
406.39
-0.40%