OPTION CHAIN FOR GROUP 1 AUTOMOTIVE INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 128.20 | 132.70 | 85.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.15 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 123.20 | 127.50 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 118.00 | 122.50 | 95.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 113.20 | 117.70 | 100.00 | quote | 0.04 | -0.01 | 5.00 | 0.00 | 0.05 | 229.00 | |
| quote | 0.00 | 0.00 | 0.00 | 108.10 | 112.80 | 105.00 | quote | 0.05 | -0.03 | 8.00 | 0.00 | 0.10 | 45.00 | |
| quote | 0.00 | 0.00 | 0.00 | 103.30 | 107.70 | 110.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 1.20 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 98.50 | 103.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 93.00 | 97.60 | 120.00 | quote | 2.00 | 0.00 | 0.00 | 0.00 | 0.15 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 88.10 | 92.60 | 125.00 | quote | 1.20 | 0.00 | 0.00 | 0.00 | 0.25 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 83.00 | 87.50 | 130.00 | quote | 1.15 | 0.75 | 4.00 | 0.00 | 0.15 | 51.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.50 | 82.50 | 135.00 | quote | 2.03 | 0.00 | 0.00 | 0.00 | 0.45 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.50 | 77.70 | 140.00 | quote | 1.30 | -0.45 | 4.00 | 0.00 | 0.50 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.30 | 72.40 | 145.00 | quote | 0.05 | -1.05 | 6.00 | 0.00 | 4.80 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.00 | 67.60 | 150.00 | quote | 0.15 | -0.70 | 5.00 | 0.05 | 0.30 | 101.00 | |
| quote | 25.20 | 0.00 | 0.00 | 58.50 | 62.70 | 2.00 | 155.00 | quote | 0.70 | 0.30 | 1.00 | 0.10 | 4.80 | 398.00 |
| quote | 15.20 | 0.00 | 0.00 | 53.50 | 57.70 | 4.00 | 160.00 | quote | 0.87 | -0.43 | 7.00 | 0.10 | 4.80 | 443.00 |
| quote | 11.70 | 0.00 | 0.00 | 49.50 | 52.80 | 21.00 | 165.00 | quote | 0.50 | -0.48 | 1.00 | 0.00 | 4.80 | 75.00 |
| quote | 40.45 | 21.55 | 6.00 | 43.90 | 48.20 | 30.00 | 170.00 | quote | 0.85 | -0.65 | 1.00 | 0.00 | 4.80 | 930.00 |
| quote | 13.90 | 0.00 | 0.00 | 39.20 | 43.10 | 13.00 | 175.00 | quote | 2.80 | 0.00 | 9.00 | 0.00 | 4.80 | 18.00 |
| quote | 30.94 | 5.14 | 2.00 | 34.70 | 38.00 | 5.00 | 180.00 | quote | 1.37 | -1.83 | 2.00 | 0.40 | 2.65 | 34.00 |
| quote | 11.81 | 0.00 | 0.00 | 29.50 | 33.30 | 5.00 | 185.00 | quote | 1.59 | -5.01 | 1.00 | 0.15 | 1.60 | 4.00 |
| quote | 10.51 | -1.64 | 1.00 | 24.50 | 28.40 | 46.00 | 190.00 | quote | 1.50 | -0.05 | 1.00 | 0.15 | 3.10 | 22.00 |
| quote | 8.10 | 0.60 | 4.00 | 20.80 | 23.50 | 60.00 | 195.00 | quote | 2.00 | -1.70 | 4.00 | 0.15 | 1.80 | 16.00 |
| quote | 8.60 | 0.00 | 2.00 | 16.50 | 18.60 | 828.00 | 200.00 | quote | 2.12 | -1.38 | 4.00 | 0.15 | 2.50 | 4.00 |
| quote | 9.40 | 0.60 | 2.00 | 9.30 | 10.80 | 1,691 | 210.00 | quote | 4.90 | -1.09 | 2.00 | 3.10 | 5.20 | 43.00 |
| 215.01 | Current price as of 2/01/2023 11:41:45 AM | |||||||||||||
| quote | 4.60 | 0.60 | 1.00 | 4.10 | 5.60 | 171.00 | 220.00 | quote | 11.70 | -14.50 | 1.00 | 7.70 | 9.70 | 1.00 |
| quote | 1.49 | 0.00 | 4.00 | 0.15 | 2.60 | 4.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 18.30 | |
| quote | 0.35 | -0.06 | 1.00 | 0.35 | 0.75 | 107.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 26.80 | |
| quote | 0.30 | 0.15 | 1.00 | 0.05 | 0.40 | 27.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 32.80 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 42.70 | 47.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 52.80 | 57.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 62.70 | 67.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 72.50 | 77.00 | ||
Show All |
