NYSE - Delayed Quote USD
Genuine Parts Company (GPC)
125.27
+0.14
+(0.11%)
At close: June 6 at 4:00:02 PM EDT
121.47
-3.80
(-3.03%)
After hours: June 6 at 5:41:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC250620C00095000 | 6/5/2025 3:59 PM | 95 | 31.00 | 28.50 | 32.40 | 0.00 | 0.00% | 1 | 0 | 74.61% |
| GPC250620C00100000 | 6/5/2025 1:50 PM | 100 | 25.60 | 23.30 | 27.50 | 0.00 | 0.00% | 5 | 0 | 59.38% |
| GPC250620C00105000 | 6/5/2025 1:50 PM | 105 | 21.00 | 18.30 | 22.50 | 0.00 | 0.00% | 10 | 0 | 99.76% |
| GPC250620C00110000 | 6/5/2025 1:50 PM | 110 | 16.40 | 13.40 | 17.50 | 0.00 | 0.00% | 5 | 1 | 82.08% |
| GPC250620C00115000 | 6/5/2025 2:48 PM | 115 | 11.42 | 8.40 | 12.60 | 0.00 | 0.00% | 2 | 0 | 65.58% |
| GPC250620C00120000 | 6/5/2025 1:59 PM | 120 | 6.40 | 4.40 | 8.00 | 0.00 | 0.00% | 3 | 0 | 51.39% |
| GPC250620C00125000 | 6/6/2025 2:20 PM | 125 | 2.38 | 2.20 | 2.55 | -0.17 | -6.67% | 5 | 1,557 | 24.68% |
| GPC250620C00130000 | 6/6/2025 3:31 PM | 130 | 0.48 | 0.45 | 0.70 | -0.07 | -12.73% | 26 | 3,249 | 23.51% |
| GPC250620C00135000 | 6/5/2025 9:43 AM | 135 | 0.35 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 186 | 27.15% |
| GPC250620C00140000 | 5/19/2025 3:13 PM | 140 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 70 | 43.31% |
| GPC250620C00145000 | 5/22/2025 12:20 PM | 145 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 0 | 57.67% |
| GPC250620C00150000 | 3/10/2025 12:33 PM | 150 | 1.50 | 0.05 | 1.70 | 0.00 | 0.00% | 5 | 36 | 71.00% |
| GPC250620C00155000 | 6/6/2025 2:55 PM | 155 | 0.50 | 0.00 | 0.30 | -0.38 | -43.18% | 3 | 19 | 55.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPC250620P00065000 | 4/11/2025 12:13 PM | 65 | 0.35 | 0.00 | 0.65 | 0.00 | 0.00% | - | 33 | 175.00% |
| GPC250620P00075000 | 5/14/2025 1:41 PM | 75 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 113.28% |
| GPC250620P00080000 | 4/4/2025 10:37 AM | 80 | 0.77 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 17 | 119.73% |
| GPC250620P00090000 | 4/23/2025 1:27 PM | 90 | 0.39 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 40 | 115.92% |
| GPC250620P00095000 | 5/16/2025 10:09 AM | 95 | 0.17 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 13 | 75.98% |
| GPC250620P00100000 | 6/4/2025 1:59 PM | 100 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 103 | 56.84% |
| GPC250620P00105000 | 6/6/2025 9:53 AM | 105 | 0.25 | 0.00 | 0.30 | -0.05 | -16.67% | 1 | 45 | 56.54% |
| GPC250620P00110000 | 6/6/2025 9:53 AM | 110 | 0.40 | 0.00 | 0.25 | 0.35 | 700.00% | 1 | 76 | 42.58% |
| GPC250620P00115000 | 6/3/2025 1:25 PM | 115 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 204 | 27.34% |
| GPC250620P00120000 | 6/5/2025 11:07 AM | 120 | 0.65 | 0.30 | 0.55 | 0.00 | 0.00% | 2 | 115 | 23.78% |
| GPC250620P00125000 | 6/6/2025 1:11 PM | 125 | 1.85 | 1.65 | 2.70 | -0.10 | -5.13% | 6 | 102 | 28.98% |
| GPC250620P00130000 | 6/4/2025 3:25 PM | 130 | 4.70 | 3.10 | 7.10 | 0.00 | 0.00% | 3 | 67 | 43.43% |
| GPC250620P00135000 | 5/22/2025 12:08 PM | 135 | 9.60 | 8.00 | 11.70 | 0.00 | 0.00% | 30 | 2 | 54.39% |
| GPC250620P00140000 | 5/1/2025 10:31 AM | 140 | 22.70 | 13.10 | 16.00 | 0.00 | 0.00% | 1 | 4 | 57.47% |
| GPC250620P00145000 | 3/14/2025 10:05 AM | 145 | 24.42 | 28.30 | 32.20 | 0.00 | 0.00% | - | 8 | 178.88% |
| GPC250620P00150000 | 3/10/2025 2:33 PM | 150 | 21.30 | 33.40 | 37.00 | 0.00 | 0.00% | - | 0 | 192.33% |
Related Tickers
LKQ LKQ Corporation
39.09
+0.31%
ORLY O'Reilly Automotive, Inc.
1,377.72
+0.43%
AAP Advance Auto Parts, Inc.
52.50
+0.34%
AZO AutoZone, Inc.
3,719.24
-0.16%
BWA BorgWarner Inc.
32.30
+0.44%
DORM Dorman Products, Inc.
126.67
-0.27%
APTV Aptiv PLC
66.64
+1.77%
LEA Lear Corporation
88.47
+1.34%
ALSN Allison Transmission Holdings, Inc.
103.56
+1.01%
ALV Autoliv, Inc.
105.62
+0.43%