NYSE - Delayed Quote USD

Penske Automotive Group, Inc. (PAG)

Compare
150.57 -1.86 (-1.22%)
At close: October 31 at 4:00 PM EDT
150.57 0.00 (0.00%)
After hours: October 31 at 5:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAG241115C00115000 8/5/2024 6:20 PM 115 47.56 47.50 50.80 0.00 0.00% - 529 263.75%
PAG241115C00125000 7/31/2024 2:25 PM 125 46.70 45.70 47.50 0.00 0.00% 5 5 294.21%
PAG241115C00130000 8/29/2024 6:56 PM 130 41.80 33.70 35.80 0.00 0.00% - 0 204.70%
PAG241115C00140000 6/14/2024 4:09 PM 140 12.20 19.30 20.90 0.00 0.00% - 7 121.14%
PAG241115C00145000 9/10/2024 6:50 PM 145 11.90 12.00 12.40 0.00 0.00% 21 30 76.61%
PAG241115C00150000 10/30/2024 5:26 PM 150 6.08 4.10 4.80 0.00 0.00% 1 20 37.11%
PAG241115C00155000 10/31/2024 2:50 PM 155 1.90 1.75 2.55 -5.45 -74.15% 3 39 35.74%
PAG241115C00160000 10/30/2024 4:03 PM 160 1.63 0.65 1.15 0.00 0.00% 4 140 34.45%
PAG241115C00165000 10/28/2024 7:52 PM 165 2.40 0.00 0.70 0.00 0.00% 3 46 38.04%
PAG241115C00170000 10/29/2024 7:01 PM 170 0.17 0.00 0.75 0.00 0.00% 5 60 47.29%
PAG241115C00175000 10/29/2024 2:26 PM 175 0.05 0.00 0.75 -0.30 -85.71% 3 38 55.15%
PAG241115C00180000 10/21/2024 3:01 PM 180 0.26 0.00 0.75 0.00 0.00% 1 20 53.61%
PAG241115C00185000 10/16/2024 2:52 PM 185 0.37 0.00 0.75 0.00 0.00% 3 21 59.96%
PAG241115C00190000 9/4/2024 7:02 PM 190 1.18 0.30 0.50 0.00 0.00% 6 27 66.80%
PAG241115C00195000 8/21/2024 3:36 PM 195 1.20 0.20 1.05 0.00 0.00% - 4 79.25%
PAG241115C00200000 5/20/2024 1:38 PM 200 1.55 0.20 2.65 0.00 0.00% - 1 102.64%
PAG241115C00220000 10/1/2024 3:41 PM 220 0.25 0.00 0.70 0.00 0.00% - 4 96.29%
PAG241115C00230000 10/1/2024 3:44 PM 230 0.20 0.00 0.65 0.00 0.00% - 47 104.10%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAG241115P00090000 10/4/2024 1:55 PM 90 0.20 0.00 0.05 0.00 0.00% 18 79 94.53%
PAG241115P00100000 10/29/2024 3:30 PM 100 0.02 0.00 0.10 0.00 0.00% 20 28 82.81%
PAG241115P00110000 5/29/2024 3:32 PM 110 1.10 0.35 1.10 0.00 0.00% 10 13 101.37%
PAG241115P00115000 10/28/2024 2:20 PM 115 0.19 0.05 0.90 0.00 0.00% 35 43 81.74%
PAG241115P00120000 10/25/2024 4:33 PM 120 0.44 0.10 0.65 0.00 0.00% 1 3,975 67.63%
PAG241115P00125000 10/29/2024 3:29 PM 125 0.40 0.15 0.75 0.00 0.00% 1 174 59.81%
PAG241115P00130000 10/29/2024 2:13 PM 130 0.35 0.20 0.45 0.00 0.00% 1 362 49.61%
PAG241115P00135000 10/30/2024 2:13 PM 135 0.45 0.45 0.75 0.00 0.00% 1 115 45.26%
PAG241115P00140000 10/29/2024 2:01 PM 140 1.30 0.95 1.30 0.00 0.00% 10 97 41.43%
PAG241115P00145000 10/30/2024 2:53 PM 145 1.96 1.95 2.35 0.71 56.80% 1 153 38.57%
PAG241115P00150000 10/30/2024 2:37 PM 150 3.30 3.90 4.30 0.65 24.53% 6 86 37.70%
PAG241115P00155000 10/30/2024 3:54 PM 155 4.65 6.60 7.80 0.00 0.00% 1 35 42.85%
PAG241115P00160000 10/18/2024 6:20 PM 160 7.88 10.10 11.30 0.00 0.00% 1 26 42.26%
PAG241115P00165000 10/28/2024 6:02 PM 165 11.80 14.30 17.10 0.00 0.00% 2 45 61.74%
PAG241115P00170000 8/23/2024 5:22 PM 170 8.00 13.10 16.20 0.00 0.00% 4 4 0.00%
PAG241115P00185000 5/29/2024 7:43 PM 185 38.56 35.20 38.80 0.00 0.00% 1 1 98.05%
PAG241115P00190000 8/1/2024 6:13 PM 190 22.00 20.10 21.30 0.00 0.00% - 1 0.00%

Related Tickers