Log in

NYSE:GPCGenuine Parts Options Chain and Prices

$77.22
+0.07 (+0.09 %)
(As of 05/25/2020 01:07 PM ET)
Add
Compare
Today's Range
$76.24
Now: $77.22
$77.45
50-Day Range
$58.26
MA: $72.77
$82.11
52-Week Range
$49.68
Now: $77.22
$108.58
Volume529,225 shs
Average Volume949,527 shs
Market Capitalization$11.14 billion
P/E Ratio18.88
Dividend Yield4.09%
Beta1.09

Options Chain

Genuine Parts (NYSE:GPC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$105.00$0.000Call000
5/29/2020$100.00$0.000Call010
5/29/2020$95.00$0.000Call000
5/29/2020$90.00$0.000Call000
5/29/2020$89.00$0.000Call000
5/29/2020$88.00$0.000Call000
5/29/2020$87.50$0.000Call000
5/29/2020$87.00$0.000Call000
5/29/2020$86.50$0.000Call000
5/29/2020$86.00$0.000Call000
5/29/2020$85.00$0.000Call0110
5/29/2020$84.00$0.000Call000
5/29/2020$83.50$0.000Call000
5/29/2020$83.00$0.000Call000
5/29/2020$82.00$0.375Call0140.424908 (+0.014519)0.160818
5/29/2020$81.00$0.000Call000
5/29/2020$80.00$0.425Call320.321521 (-0.060404)0.220102
5/29/2020$79.00$0.675Call000.321411 (-0.057287)0.312235
5/29/2020$78.50$0.825Call26260.318684 (-0.083137)0.363084
5/29/2020$78.00$1.025Call22 (+1)0.321819 (-0.075049)0.419564
5/29/2020$77.50$1.250Call20100.32412 (-0.068784)0.476883
5/29/2020$77.00$1.500Call040.325566 (-0.075074)0.534282
5/29/2020$76.50$1.825Call060.338195 (-0.237558)0.588482
5/29/2020$76.00$2.175Call000.35102 (-0.056468)0.637622
5/29/2020$75.50$0.000Call013 (-3)0
5/29/2020$75.00$0.000Call000
5/29/2020$74.50$3.275Call000.369732 (-0.070875)0.766123
5/29/2020$74.00$2.875Call0001
5/29/2020$73.50$3.775Call000.223084 (-0.260168)0.946727
5/29/2020$73.00$3.700Call0001
5/29/2020$72.50$4.650Call0001
5/29/2020$72.00$5.600Call000.482772 (+0.212945)0.860035
5/29/2020$71.50$5.500Call0001
5/29/2020$71.00$6.350Call000.410132 (+0.29874)0.934113
5/29/2020$70.50$6.550Call0001
5/29/2020$70.00$6.750Call0301
5/29/2020$69.50$7.500Call0001
5/29/2020$69.00$7.350Call0001
5/29/2020$68.50$8.200Call0001
5/29/2020$68.00$9.000Call0001
5/29/2020$67.50$9.300Call0001
5/29/2020$67.00$9.650Call0101
5/29/2020$66.50$10.150Call0001
5/29/2020$66.00$10.850Call0001
5/29/2020$65.00$13.200Call051.22792 (+0.528656)0.86393
5/29/2020$64.00$13.100Call00
5/29/2020$60.00$17.000Call0001
5/29/2020$55.00$22.000Call00
5/29/2020$50.00$27.000Call00
5/29/2020$45.00$32.100Call00
5/29/2020$40.00$37.000Call00
5/29/2020$35.00$42.100Call00
5/29/2020$105.00$28.050Put001.28573 (+0.266479)-0.950675
5/29/2020$100.00$23.050Put001.1202 (+0.16052)-0.944891
5/29/2020$95.00$18.050Put000.947461 (+0.151758)-0.936344
5/29/2020$90.00$13.050Put04 (+3)0.761204-0.923407
5/29/2020$89.00$11.850Put000.549646 (-0.137856)-0.968773
5/29/2020$88.00$10.850Put000.515271 (+0.239344)-0.9671
5/29/2020$87.50$10.350Put000.496289 (-0.127023)-0.966101
5/29/2020$87.00$9.850Put000.477771 (-0.124082)-0.964436
5/29/2020$86.50$9.400Put000.499874 (-0.056571)-0.946599
5/29/2020$86.00$8.850Put000.437146 (-0.252167)-0.962111
5/29/2020$85.00$7.900Put000.440234 (+0.001464)-0.940099
5/29/2020$84.00$6.850Put000.355469 (-0.259179)-0.955168
5/29/2020$83.50$6.000Put00
5/29/2020$83.00$5.650Put00
5/29/2020$82.00$4.950Put000.333851 (-0.044125)-0.899447
5/29/2020$81.00$4.100Put000.346351 (-0.007407)-0.835402
5/29/2020$80.00$0.000Put000
5/29/2020$79.00$0.000Put000
5/29/2020$78.50$2.250Put000.355885 (-0.133226)-0.622622
5/29/2020$78.00$1.800Put000.318622 (-0.064083)-0.581391
5/29/2020$77.50$1.550Put000.328115 (-0.058388)-0.522381
5/29/2020$77.00$1.300Put020.32995 (-0.05549)-0.466128
5/29/2020$76.50$1.100Put000.334384 (-0.066542)-0.410798
5/29/2020$76.00$0.950Put000.350762 (-0.065584)-0.361119
5/29/2020$75.50$0.875Put100.376589 (-0.038508)-0.322936
5/29/2020$75.00$0.000Put0100
5/29/2020$74.50$0.675Put06 (+1)0.404332 (-0.046809)-0.251163
5/29/2020$74.00$0.000Put000
5/29/2020$73.50$0.500Put000.424925 (-0.097779)-0.192136
5/29/2020$73.00$0.475Put050.449978 (-0.043321)-0.175466
5/29/2020$72.50$0.625Put000.539068 (-0.020956)-0.188484
5/29/2020$72.00$0.000Put010
5/29/2020$71.50$0.500Put000.563478-0.151947
5/29/2020$71.00$0.000Put030
5/29/2020$70.50$0.000Put230.543480
5/29/2020$70.00$0.000Put020
5/29/2020$69.50$0.000Put050
5/29/2020$69.00$0.000Put020
5/29/2020$68.50$0.000Put010
5/29/2020$68.00$0.000Put000
5/29/2020$67.50$0.000Put010 (+10)0
5/29/2020$67.00$0.000Put000
5/29/2020$66.50$0.000Put000
5/29/2020$66.00$0.000Put000
5/29/2020$65.00$0.000Put020 (+20)0
5/29/2020$64.00$0.000Put000
5/29/2020$60.00$0.000Put010
5/29/2020$55.00$0.000Put000
5/29/2020$50.00$0.050Put001.42233-0.009067
5/29/2020$45.00$0.050Put001.72026 (+0.11502)-0.007567
5/29/2020$40.00$0.125Put002.30839 (+0.151003)-0.012639
5/29/2020$35.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.