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 | 40.50 | 44.50 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.40 | 2.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 40.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.95 | 2.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.60 | 34.80 | 140.00 | quote | 1.00 | 0.00 | 0.00 | 0.95 | 2.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.50 | 30.50 | 145.00 | quote | 1.25 | 0.00 | 0.00 | 0.40 | 3.60 | 13.00 | |
| quote | 40.50 | 0.00 | 0.00 | 23.00 | 26.40 | 15.00 | 150.00 | quote | 3.35 | 1.30 | 2.00 | 2.25 | 3.80 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.20 | 21.70 | 155.00 | quote | 2.60 | 0.00 | 0.00 | 3.60 | 5.30 | 9.00 | |
| quote | 18.10 | 0.00 | 2.00 | 16.50 | 18.30 | 160.00 | quote | 3.05 | 0.00 | 0.00 | 4.90 | 6.80 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.20 | 15.20 | 165.00 | quote | 3.90 | 0.00 | 0.00 | 6.70 | 8.40 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.30 | 12.00 | 170.00 | quote | 6.80 | 0.00 | 0.00 | 9.00 | 10.30 | 4.00 | |
| 170.83 | Current price as of 1/21/2022 04:00:02 PM | |||||||||||||
| quote | 10.60 | -2.00 | 1.00 | 7.90 | 9.60 | 26.00 | 175.00 | quote | 7.54 | 0.00 | 0.00 | 11.30 | 13.50 | 14.00 |
| quote | 8.10 | 0.23 | 9.00 | 6.10 | 8.00 | 3.00 | 180.00 | quote | 10.03 | 0.00 | 0.00 | 14.70 | 16.20 | 6.00 |
| quote | 7.00 | 0.00 | 0.00 | 4.30 | 6.00 | 23.00 | 185.00 | quote | 16.50 | 4.57 | 1.00 | 17.80 | 19.60 | 20.00 |
| quote | 4.94 | 0.00 | 0.00 | 3.20 | 5.00 | 29.00 | 190.00 | quote | 24.10 | 9.32 | 5.00 | 21.50 | 23.00 | 31.00 |
| quote | 3.73 | 0.00 | 0.00 | 1.95 | 3.10 | 7.00 | 195.00 | quote | 23.80 | 6.05 | 3.00 | 24.60 | 28.00 | 2.00 |
| quote | 1.62 | -1.16 | 1.00 | 0.85 | 3.00 | 36.00 | 200.00 | quote | 32.28 | 6.78 | 1.00 | 28.60 | 31.80 | 4.00 |
| quote | 1.10 | 0.00 | 0.00 | 0.70 | 1.40 | 13.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 38.10 | 41.40 | |
| quote | 1.80 | 0.00 | 0.00 | 0.35 | 1.90 | 5.00 | 220.00 | quote | 50.50 | 6.50 | 1.00 | 47.50 | 51.00 | 2.00 |
| quote | 0.46 | -1.89 | 6.00 | 0.10 | 0.70 | 6.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 57.00 | 60.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 240.00 | quote | 43.40 | 0.00 | 0.00 | 67.00 | 71.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 77.00 | 80.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 87.00 | 90.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 97.00 | 100.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 107.00 | 110.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 117.00 | 120.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 127.00 | 130.50 | ||
Show All |
