OPTION CHAIN FOR GROUP 1 AUTOMOTIVE INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 18, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 44.70 | 49.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 2.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.70 | 44.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 1.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.20 | 39.30 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.80 | 2.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.80 | 33.90 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 2.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.50 | 30.50 | 140.00 | quote | 1.00 | 0.00 | 0.00 | 1.85 | 3.20 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 25.50 | 145.00 | quote | 1.75 | 0.50 | 1.00 | 0.80 | 3.90 | 14.00 | |
| quote | 20.81 | -19.69 | 15.00 | 18.50 | 21.40 | 13.00 | 150.00 | quote | 3.00 | -0.35 | 1.00 | 2.95 | 4.90 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.80 | 18.00 | 155.00 | quote | 3.80 | 1.20 | 1.00 | 4.80 | 6.70 | 10.00 | |
| quote | 18.10 | 0.00 | 2.00 | 11.60 | 14.20 | 1.00 | 160.00 | quote | 5.00 | 1.95 | 1.00 | 6.30 | 8.40 | 9.00 |
| quote | 11.35 | -0.25 | 20.00 | 8.50 | 11.90 | 8.00 | 165.00 | quote | 7.00 | 3.10 | 2.00 | 8.00 | 10.70 | 12.00 |
| 167.26 | Current price as of 1/28/2022 11:16:11 AM | |||||||||||||
| quote | 8.30 | -2.80 | 24.00 | 6.50 | 8.80 | 35.00 | 170.00 | quote | 6.80 | 0.00 | 0.00 | 10.40 | 13.50 | 4.00 |
| quote | 8.00 | -2.00 | 5.00 | 4.50 | 6.70 | 32.00 | 175.00 | quote | 9.00 | 1.46 | 1.00 | 13.40 | 16.60 | 15.00 |
| quote | 4.22 | -2.98 | 3.00 | 2.85 | 5.30 | 12.00 | 180.00 | quote | 10.03 | 0.00 | 0.00 | 16.70 | 20.00 | 6.00 |
| quote | 7.70 | 0.70 | 11.00 | 2.30 | 4.10 | 33.00 | 185.00 | quote | 21.90 | 5.40 | 1.00 | 19.70 | 23.50 | 20.00 |
| quote | 4.94 | 0.00 | 0.00 | 1.05 | 2.50 | 29.00 | 190.00 | quote | 24.10 | 9.32 | 5.00 | 24.20 | 27.90 | 31.00 |
| quote | 2.15 | -2.75 | 4.00 | 1.05 | 2.20 | 10.00 | 195.00 | quote | 23.80 | 6.05 | 3.00 | 28.90 | 32.30 | 5.00 |
| quote | 2.67 | 1.05 | 1.00 | 0.55 | 1.25 | 37.00 | 200.00 | quote | 32.50 | 0.22 | 1.00 | 32.80 | 37.20 | 4.00 |
| quote | 1.43 | 0.33 | 1.00 | 0.25 | 1.20 | 14.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 42.50 | 46.20 | |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 0.85 | 5.00 | 220.00 | quote | 50.97 | 0.47 | 1.00 | 52.20 | 56.20 | 2.00 |
| quote | 0.46 | -1.89 | 6.00 | 0.00 | 0.75 | 3.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 61.80 | 66.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | 240.00 | quote | 43.40 | 0.00 | 0.00 | 71.90 | 76.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 81.70 | 86.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 91.70 | 96.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.30 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 101.70 | 106.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 111.90 | 116.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 121.70 | 126.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 131.90 | 136.50 | ||
Show All |
