Log in
NYSE:GPI

Group 1 Automotive Options Chain and Prices

$122.27
-3.73 (-2.96 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$121.37
Now: $122.27
$126.79
50-Day Range
$83.83
MA: $101.98
$135.00
52-Week Range
$26.25
Now: $122.27
$136.35
Volume282,183 shs
Average Volume289,959 shs
Market Capitalization$2.23 billion
P/E Ratio15.58
Dividend YieldN/A
Beta2.22

Options Chain

Group 1 Automotive (NYSE:GPI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/20/2020$200.00$0.125Call0000
(+0)
0.774878
(+0.055541)
0.0144360
11/20/2020$195.00$0.125Call0000
(+0)
0.741281
(+0.055185)
0.0149850
11/20/2020$190.00$0.125Call0000
(+0)
0.706525
(+0.054833)
0.0156050
11/20/2020$185.00$0.125Call00010
(+0)
0.670519
(+0.054487)
0.0163110
11/20/2020$180.00$0.125Call0005
(+0)
0.633165
(+0.054152)
0.0171220
11/20/2020$175.00$0.150Call330124
(+3)
0.609981
(-0.00036)
0.0208031
11/20/2020$170.00$0.175Call0000
(+0)
0.582133
(+0.01553)
0.0248220
11/20/2020$165.00$0.275Call300300
(+0)
0.579934
(+0.015274)
0.0371131
11/20/2020$160.00$0.375Call0002
(+0)
0.563009
(+0.00522)
0.049850
11/20/2020$155.00$0.575Call0006
(+0)
0.557985
(+0.002099)
0.0725450
11/20/2020$150.00$0.875Call2117
(+0)
0.552824
(-0.010286)
0.1041982
11/20/2020$145.00$1.400Call202139
(+0)
0.557817
(-0.013791)
0.1524652
11/20/2020$140.00$2.175Call00062
(+16)
0.563711
(+0.000404)
0.2151110
11/20/2020$135.00$3.150Call10139
(+1)
0.559811
(-0.005298)
0.2874531
11/20/2020$130.00$4.550Call53129
(+0)
0.561208
(-0.008567)
0.3759043
11/20/2020$125.00$6.550Call220651
(+0)
0.57424
(-0.006478)
0.4765112
11/20/2020$120.00$9.050Call20259
(+4)
0.58782
(-0.013295)
0.5780481
11/20/2020$115.00$12.100Call000176
(+0)
0.606334
(-0.016838)
0.6734160
11/20/2020$110.00$15.700Call00040
(+1)
0.634908
(-0.022958)
0.7547960
11/20/2020$105.00$19.700Call00013
(+0)
0.669313
(-0.027153)
0.8197570
11/20/2020$100.00$24.050Call0003
(+0)
0.716154
(+0.00348)
0.8671790
11/20/2020$95.00$28.550Call00014
(+0)
0.760646
(-0.131574)
0.9037940
11/20/2020$90.00$33.450Call0005
(+0)
0.861954
(+0.018154)
0.9197150
11/20/2020$85.00$38.500Call10017
(+0)
0.996236
(+0.025978)
0.9272851
11/20/2020$80.00$42.150Call00016
(+0)
0
11/20/2020$75.00$47.700Call0002
(+0)
1.00661
(-0.182082)
0.9707980
11/20/2020$70.00$51.950Call0000
(+0)
0
11/20/2020$65.00$58.300Call0000
(+0)
1.50244
(+0.03861)
0.957880
11/20/2020$60.00$62.750Call0000
(+0)
1.44115
(+0.383934)
0.9763290
11/20/2020$55.00$67.750Call0000
(+0)
1.60323
(+0.329787)
0.9783760
11/20/2020$50.00$72.800Call0000
(+0)
1.78474
(+0.390033)
0.9801210
11/20/2020$45.00$77.700Call0001
(+0)
1.92998
(+0.510988)
0.9837150
11/20/2020$200.00$77.600Put0000
(+0)
0.00
11/20/2020$195.00$72.550Put0000
(+0)
0.00
11/20/2020$190.00$67.550Put0000
(+0)
0.00
11/20/2020$185.00$62.650Put0000
(+0)
0.00
11/20/2020$180.00$57.800Put0000
(+0)
0.598704-0.9889980
11/20/2020$175.00$52.700Put0000
(+0)
0.00
11/20/2020$170.00$47.800Put0000
(+0)
0.524036-0.9877240
11/20/2020$165.00$43.600Put0000
(+0)
0.741512
(+0.205248)
-0.9174470
11/20/2020$160.00$38.100Put0000
(+0)
0.564625
(+0.092038)
-0.9511210
11/20/2020$155.00$33.200Put0000
(+0)
0.5365
(-0.011604)
-0.9372470
11/20/2020$150.00$28.500Put0004
(+0)
0.536891
(-0.005909)
-0.9048580
11/20/2020$145.00$24.000Put0000
(+0)
0.546133
(+0.001576)
-0.8568450
11/20/2020$140.00$19.700Put0000
(+0)
0.540274
(-0.019322)
-0.7964330
11/20/2020$135.00$15.750Put2029
(+0)
0.547941
(-0.013337)
-0.7188382
11/20/2020$130.00$12.150Put0006
(+0)
0.553404
(-0.008758)
-0.6279060
11/20/2020$125.00$9.150Put00036
(-1)
0.561022
(-0.009929)
-0.5250510
11/20/2020$120.00$6.650Put1022676655
(+0)
0.575084
(-0.021356)
-0.42175920
11/20/2020$115.00$4.700Put00060
(+0)
0.601256
(-0.00534)
-0.3241650
11/20/2020$110.00$3.300Put00025
(+0)
0.620006
(-0.040015)
-0.2409570
11/20/2020$105.00$2.325Put00023
(+5)
0.656334
(-0.022242)
-0.1760360
11/20/2020$100.00$1.625Put000156
(+0)
0.696959
(-0.029468)
-0.1256510
11/20/2020$95.00$1.125Put00012
(+0)
0.73192
(-0.035523)
-0.0885830
11/20/2020$90.00$0.775Put0006
(+0)
0.780357
(-0.040096)
-0.0614030
11/20/2020$85.00$0.575Put0004
(+0)
0.834571
(-0.025725)
-0.0445580
11/20/2020$80.00$0.400Put11016
(+0)
0.88379
(-0.034135)
-0.0306851
11/20/2020$75.00$0.275Put0000
(+0)
0.943115
(-0.025606)
-0.0209680
11/20/2020$70.00$0.200Put0001
(+0)
0.997149
(-0.024881)
-0.014810
11/20/2020$65.00$0.150Put100018
(+0)
1.07518
(-0.023478)
-0.0106511
11/20/2020$60.00$0.125Put0000
(+0)
1.17953
(-0.023919)
-0.0082690
11/20/2020$55.00$0.050Put000120
(+0)
1.16438
(-0.117338)
-0.0036350
11/20/2020$50.00$0.025Put260261
(+0)
1.2087
(-0.256716)
-0.0018852
11/20/2020$45.00$0.125Put0000
(+0)
1.61277
(-0.006881)
-0.0060510
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/25/2020 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.