GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPC190621C00090000 2019-06-05 3:10PM EDT 90.00 10.70 0.00 0.00 0.00 - 6 7 0.00%
GPC190621C00095000 2019-06-13 9:38AM EDT 95.00 8.00 0.00 0.00 0.00 - 5 5 0.00%
GPC190621C00096000 2019-06-05 3:08PM EDT 96.00 4.68 0.00 0.00 0.00 - 3 0 0.00%
GPC190621C00097500 2019-06-07 3:45PM EDT 97.50 5.50 0.00 0.00 0.00 - 20 34 0.00%
GPC190621C00098000 2019-06-06 2:34PM EDT 98.00 3.50 0.00 0.00 0.00 - 6 9 0.00%
GPC190621C00099000 2019-06-07 3:52PM EDT 99.00 3.80 0.00 0.00 0.00 - 1 7 0.00%
GPC190621C00099500 2019-06-07 3:18PM EDT 99.50 3.60 0.00 0.00 0.00 - 4 10 0.00%
GPC190621C00100000 2019-06-14 1:14PM EDT 100.00 2.60 0.00 0.00 0.00 - 6 412 0.00%
GPC190621C00101000 2019-06-14 11:08AM EDT 101.00 1.95 0.00 0.00 0.00 - 1 65 0.00%
GPC190621C00102000 2019-06-14 3:55PM EDT 102.00 1.53 0.00 0.00 0.00 - 7 1,253 0.00%
GPC190621C00103000 2019-06-14 3:52PM EDT 103.00 0.85 0.00 0.00 0.00 - 7 54 0.20%
GPC190621C00104000 2019-06-11 1:25PM EDT 104.00 0.50 0.00 0.00 0.00 - 11 77 3.13%
GPC190621C00105000 2019-06-14 3:39PM EDT 105.00 0.20 0.00 0.00 0.00 - 5 321 6.25%
GPC190621C00110000 2019-06-07 10:57AM EDT 110.00 0.08 0.00 0.05 0.00 - 1 122 30.86%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPC190621P00085000 2019-06-05 9:30AM EDT 85.00 0.17 0.00 0.00 0.00 - 20 43 50.00%
GPC190621P00090000 2019-06-13 12:53PM EDT 90.00 0.02 0.00 0.00 0.00 - 10 30 25.00%
GPC190621P00092500 2019-06-12 9:30AM EDT 92.50 0.05 0.00 0.00 0.00 - 1 8 25.00%
GPC190621P00095000 2019-06-14 1:14PM EDT 95.00 0.13 0.00 0.00 0.00 - 1 27 12.50%
GPC190621P00095500 2019-05-24 2:00PM EDT 95.50 1.05 0.05 0.00 0.00 - 1 1 12.50%
GPC190621P00096500 2019-06-04 11:10AM EDT 96.50 0.70 0.00 0.00 0.00 - 19 23 12.50%
GPC190621P00097000 2019-06-10 11:46AM EDT 97.00 0.14 0.00 0.00 0.00 - 10 12 12.50%
GPC190621P00097500 2019-06-11 9:50AM EDT 97.50 0.18 0.00 0.00 0.00 - 6 65 12.50%
GPC190621P00098000 2019-06-11 9:46AM EDT 98.00 0.28 0.00 0.00 0.00 - 1 255 12.50%
GPC190621P00098500 2019-06-12 10:40AM EDT 98.50 0.15 0.00 0.00 0.00 - 1 2 12.50%
GPC190621P00099000 2019-06-03 9:55AM EDT 99.00 1.91 0.00 0.00 0.00 - 1 2 6.25%
GPC190621P00100000 2019-06-13 3:49PM EDT 100.00 0.25 0.00 0.00 0.00 - 11 95 6.25%
GPC190621P00102000 2019-06-11 1:15PM EDT 102.00 0.95 0.00 0.00 0.00 - 44 44 3.13%
GPC190621P00103000 2019-06-10 9:30AM EDT 103.00 1.55 0.00 0.00 0.00 - 2 2 0.00%
GPC190621P00105000 2019-06-11 9:50AM EDT 105.00 2.58 0.00 0.00 0.00 - 6 8 0.00%
GPC190621P00110000 2019-06-04 3:26PM EDT 110.00 10.25 0.00 0.00 0.00 - 10 0 0.00%