GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPC190823C00082000 2019-08-20 1:02PM EDT 82.00 7.69 0.00 0.00 0.00 - 1 0 0.00%
GPC190823C00086500 2019-08-19 12:12AM EDT 86.50 2.60 0.00 0.00 0.00 - - 0 0.00%
GPC190823C00090000 2019-08-19 12:12AM EDT 90.00 1.01 0.00 0.00 0.00 - - 0 0.78%
GPC190823C00091000 2019-08-19 11:47AM EDT 91.00 0.55 0.00 0.00 0.00 - 111 0 6.25%
GPC190823C00091500 2019-08-19 11:29AM EDT 91.50 0.35 0.00 0.00 0.00 - - 0 6.25%
GPC190823C00092000 2019-08-19 10:17AM EDT 92.00 0.23 0.00 0.00 0.00 - 3 0 6.25%
GPC190823C00092500 2019-08-12 12:11AM EDT 92.50 0.80 0.00 0.00 0.00 - - 0 12.50%
GPC190823C00093500 2019-08-16 11:40AM EDT 93.50 0.10 0.00 0.00 0.00 - 1 0 12.50%
GPC190823C00094000 2019-08-21 12:13PM EDT 94.00 0.05 0.00 0.00 0.00 - 14 0 12.50%
GPC190823C00096000 2019-07-25 9:58AM EDT 96.00 2.85 0.00 0.00 0.00 - - 0 25.00%
GPC190823C00097000 2019-07-25 9:58AM EDT 97.00 2.20 0.00 0.00 0.00 - - 0 25.00%
GPC190823C00098000 2019-08-19 2:34PM EDT 98.00 0.07 0.00 0.00 0.00 - 108 0 25.00%
GPC190823C00099000 2019-07-22 12:05AM EDT 99.00 1.10 0.00 0.00 0.00 - - 0 25.00%
GPC190823C00101000 2019-08-02 3:27PM EDT 101.00 0.10 0.00 0.00 0.00 - 40 0 50.00%
GPC190823C00103000 2019-07-24 10:21AM EDT 103.00 0.15 0.00 0.00 0.00 - 1 0 50.00%
GPC190823C00104000 2019-08-06 3:17PM EDT 104.00 0.10 0.00 0.00 0.00 - 4 0 50.00%
GPC190823C00105000 2019-07-05 12:43PM EDT 105.00 3.40 0.00 0.00 0.00 - 1 0 50.00%
GPC190823C00106000 2019-07-19 11:49AM EDT 106.00 0.10 0.00 0.00 0.00 - 5 0 50.00%
GPC190823C00107000 2019-07-10 3:50PM EDT 107.00 1.59 0.00 0.75 0.00 - - 0 161.72%
GPC190823C00108000 2019-07-05 10:06AM EDT 108.00 1.75 0.00 0.00 0.00 - 10 0 50.00%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPC190823P00083500 2019-08-19 12:13AM EDT 83.50 0.15 - 0.00 0.00 - - 0 25.00%
GPC190823P00084000 2019-08-19 12:13AM EDT 84.00 0.15 - 0.00 0.00 - - 0 25.00%
GPC190823P00085000 2019-08-16 9:34AM EDT 85.00 0.20 0.00 0.00 0.00 - 1 0 25.00%
GPC190823P00086000 2019-08-19 12:13AM EDT 86.00 0.52 - 0.00 0.00 - - 0 12.50%
GPC190823P00087000 2019-08-16 2:51PM EDT 87.00 0.23 0.00 0.00 0.00 - 1 0 12.50%
GPC190823P00087500 2019-08-19 12:13AM EDT 87.50 0.50 0.00 0.00 0.00 - - 0 12.50%
GPC190823P00088000 2019-08-19 12:13AM EDT 88.00 0.90 0.00 0.00 0.00 - - 0 6.25%
GPC190823P00088500 2019-08-20 3:57PM EDT 88.50 0.35 0.00 0.00 0.00 - 2 0 6.25%
GPC190823P00089000 2019-08-20 3:57PM EDT 89.00 0.55 0.00 0.00 0.00 - 16 0 3.13%
GPC190823P00090000 2019-08-20 10:09AM EDT 90.00 0.85 0.00 0.00 0.00 - 12 0 0.00%
GPC190823P00091000 2019-08-02 11:47AM EDT 91.00 1.78 0.00 0.00 0.00 - 2 0 0.00%
GPC190823P00091500 2019-08-13 2:20PM EDT 91.50 2.50 0.00 0.00 0.00 - 217 0 0.00%
GPC190823P00092000 2019-08-06 9:51AM EDT 92.00 3.00 0.00 0.00 0.00 - - 0 0.00%
GPC190823P00092500 2019-08-06 2:21PM EDT 92.50 3.34 0.00 0.00 0.00 - 10 0 0.00%
GPC190823P00093500 2019-08-01 3:47PM EDT 93.50 1.13 0.00 0.00 0.00 - 20 0 0.00%
GPC190823P00094000 2019-08-02 3:18PM EDT 94.00 2.59 0.00 0.00 0.00 - 2 0 0.00%
GPC190823P00095000 2019-07-22 10:18AM EDT 95.00 1.50 0.00 0.00 0.00 - 2 0 0.00%
GPC190823P00097000 2019-07-29 2:04PM EDT 97.00 1.10 0.00 0.00 0.00 - 1 0 0.00%
GPC190823P00097500 2019-07-05 9:30AM EDT 97.50 1.25 0.00 0.00 0.00 - 10 0 0.00%
GPC190823P00098500 2019-08-05 12:06AM EDT 98.50 2.60 0.00 0.00 0.00 - - 0 0.00%
GPC190823P00099000 2019-07-05 9:30AM EDT 99.00 1.00 0.00 0.00 0.00 - 10 0 0.00%