General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-06-12 3:52PM EDT | 15.00 | 33.87 | 30.10 | 32.05 | 0.00 | - | 2 | 2 | 510.94% |
| GM240621C00016000 | 2024-06-12 3:52PM EDT | 16.00 | 32.89 | 29.35 | 32.10 | 0.00 | - | - | 2 | 704.69% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.85 | 27.30 | 0.00 | - | 2 | 4 | 0.00% |
| GM240621C00020000 | 2024-06-06 2:42PM EDT | 20.00 | 25.90 | 25.45 | 28.20 | 0.00 | - | 325 | 2 | 300.00% |
| GM240621C00021000 | 2024-06-06 2:42PM EDT | 21.00 | 24.90 | 24.45 | 26.60 | 0.00 | - | 450 | 424 | 477.34% |
| GM240621C00022000 | 2024-06-06 2:42PM EDT | 22.00 | 23.90 | 24.65 | 26.80 | 0.00 | - | 600 | 0 | 471.48% |
| GM240621C00023000 | 2024-06-14 10:33AM EDT | 23.00 | 23.15 | 22.75 | 24.35 | +0.35 | +1.54% | 9 | 0 | 392.77% |
| GM240621C00024000 | 2024-06-06 2:42PM EDT | 24.00 | 21.90 | 22.30 | 23.35 | 0.00 | - | 225 | 0 | 240.63% |
| GM240621C00025000 | 2024-06-13 10:47AM EDT | 25.00 | 22.70 | 21.70 | 23.00 | 0.00 | - | 4 | 20 | 353.52% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 19.75 | 21.00 | 0.00 | - | 1 | 198 | 272.27% |
| GM240621C00027000 | 2024-06-13 10:47AM EDT | 27.00 | 20.70 | 19.35 | 20.50 | 0.00 | - | 5 | 16 | 238.28% |
| GM240621C00028000 | 2024-06-14 10:09AM EDT | 28.00 | 18.50 | 17.75 | 18.90 | +0.26 | +1.43% | 5 | 1,634 | 217.97% |
| GM240621C00029000 | 2024-06-10 2:10PM EDT | 29.00 | 18.97 | 16.90 | 17.90 | 0.00 | - | 1 | 8,024 | 204.69% |
| GM240621C00030000 | 2024-06-12 11:14AM EDT | 30.00 | 19.05 | 15.15 | 17.80 | 0.00 | - | 6 | 87 | 315.43% |
| GM240621C00031000 | 2024-06-06 3:09PM EDT | 31.00 | 14.79 | 15.70 | 15.90 | 0.00 | - | 13 | 326 | 142.97% |
| GM240621C00032000 | 2024-06-12 11:38AM EDT | 32.00 | 16.89 | 14.25 | 15.70 | 0.00 | - | 1 | 2,819 | 183.59% |
| GM240621C00033000 | 2024-06-12 2:26PM EDT | 33.00 | 16.00 | 13.25 | 13.90 | 0.00 | - | 4 | 1,155 | 156.25% |
| GM240621C00034000 | 2024-06-14 3:25PM EDT | 34.00 | 13.08 | 12.05 | 12.90 | -0.85 | -6.10% | 1 | 45 | 144.92% |
| GM240621C00035000 | 2024-06-12 3:21PM EDT | 35.00 | 11.55 | 11.40 | 12.35 | -2.45 | -17.50% | 3 | 224 | 128.52% |
| GM240621C00036000 | 2024-06-10 9:30AM EDT | 36.00 | 9.72 | 10.30 | 10.90 | 0.00 | - | 2 | 1,046 | 123.05% |
| GM240621C00037000 | 2024-06-14 10:35AM EDT | 37.00 | 9.10 | 8.80 | 9.90 | -2.40 | -20.87% | 17 | 2,952 | 112.11% |
| GM240621C00038000 | 2024-06-14 12:47PM EDT | 38.00 | 8.50 | 7.10 | 8.90 | +0.70 | +8.97% | 1 | 3 | 101.56% |
| GM240621C00039000 | 2024-06-14 10:02AM EDT | 39.00 | 7.45 | 7.70 | 9.25 | -1.10 | -12.87% | 22 | 2,321 | 146.19% |
| GM240621C00040000 | 2024-06-14 2:34PM EDT | 40.00 | 6.63 | 6.30 | 6.95 | -1.32 | -16.60% | 16 | 31,219 | 87.50% |
| GM240621C00040500 | 2024-06-10 9:54AM EDT | 40.50 | 6.45 | 5.90 | 6.45 | 0.00 | - | 15 | 16 | 82.03% |
| GM240621C00041000 | 2024-06-12 9:38AM EDT | 41.00 | 5.30 | 5.80 | 5.95 | -3.06 | -36.60% | 36 | 3,613 | 67.38% |
| GM240621C00041500 | 2024-06-13 10:47AM EDT | 41.50 | 6.30 | 3.60 | 5.45 | 0.00 | - | 18 | 23 | 71.29% |
| GM240621C00042000 | 2024-06-13 11:11AM EDT | 42.00 | 4.89 | 4.60 | 4.95 | -0.70 | -12.52% | 1 | 14,405 | 65.82% |
| GM240621C00042500 | 2024-06-13 2:10PM EDT | 42.50 | 5.25 | 3.25 | 4.45 | 0.00 | - | 1 | 1,692 | 60.35% |
| GM240621C00043000 | 2024-06-14 10:15AM EDT | 43.00 | 3.55 | 3.60 | 3.95 | -1.16 | -24.63% | 2 | 4,640 | 54.88% |
| GM240621C00043500 | 2024-06-14 3:47PM EDT | 43.50 | 3.35 | 2.04 | 3.45 | -2.23 | -39.96% | 7 | 2,043 | 49.41% |
| GM240621C00044000 | 2024-06-14 3:36PM EDT | 44.00 | 2.74 | 2.55 | 2.97 | -1.13 | -29.20% | 31 | 7,649 | 45.31% |
| GM240621C00044500 | 2024-06-14 3:34PM EDT | 44.50 | 2.19 | 2.18 | 2.57 | -1.81 | -45.25% | 13 | 1,356 | 46.09% |
| GM240621C00045000 | 2024-06-14 3:30PM EDT | 45.00 | 1.76 | 1.79 | 2.19 | -0.89 | -33.58% | 148 | 12,936 | 46.09% |
| GM240621C00045500 | 2024-06-14 3:36PM EDT | 45.50 | 1.38 | 1.48 | 1.56 | -1.12 | -44.80% | 242 | 1,773 | 32.32% |
| GM240621C00046000 | 2024-06-14 3:56PM EDT | 46.00 | 1.13 | 1.08 | 1.15 | -0.75 | -39.89% | 1,382 | 12,327 | 29.44% |
| GM240621C00046500 | 2024-06-14 3:52PM EDT | 46.50 | 0.80 | 0.76 | 0.81 | -0.85 | -51.52% | 1,075 | 1,045 | 27.93% |
| GM240621C00047000 | 2024-06-14 3:59PM EDT | 47.00 | 0.54 | 0.50 | 0.54 | -0.67 | -55.37% | 1,800 | 17,379 | 27.05% |
| GM240621C00047500 | 2024-06-14 3:54PM EDT | 47.50 | 0.34 | 0.32 | 0.35 | -0.50 | -59.52% | 473 | 1,663 | 26.95% |
| GM240621C00048000 | 2024-06-14 3:59PM EDT | 48.00 | 0.21 | 0.20 | 0.23 | -0.33 | -61.11% | 805 | 5,612 | 27.83% |
| GM240621C00048500 | 2024-06-14 3:50PM EDT | 48.50 | 0.12 | 0.12 | 0.15 | -0.27 | -69.23% | 162 | 636 | 28.71% |
| GM240621C00049000 | 2024-06-14 3:25PM EDT | 49.00 | 0.08 | 0.07 | 0.10 | -0.19 | -70.37% | 192 | 4,342 | 29.88% |
| GM240621C00049500 | 2024-06-14 3:57PM EDT | 49.50 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 24 | 834 | 30.27% |
| GM240621C00050000 | 2024-06-14 3:57PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 287 | 13,239 | 33.01% |
| GM240621C00051000 | 2024-06-14 3:49PM EDT | 51.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 3 | 568 | 40.63% |
| GM240621C00052000 | 2024-06-14 11:08AM EDT | 52.00 | 0.01 | 0.01 | 0.12 | -0.02 | -66.67% | 50 | 89 | 50.00% |
| GM240621C00052500 | 2024-06-13 3:38PM EDT | 52.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 3,099 | 48.83% |
| GM240621C00053000 | 2024-06-12 10:27AM EDT | 53.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | - | 460 | 56.25% |
| GM240621C00054000 | 2024-06-12 11:19AM EDT | 54.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 16 | 19 | 61.72% |
| GM240621C00055000 | 2024-06-14 3:21PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 528 | 1,667 | 56.25% |
| GM240621C00060000 | 2024-06-13 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 3,303 | 71.88% |
| GM240621C00065000 | 2024-06-11 12:40PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 11 | 114.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-06-13 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 2 | 304 | 384.38% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 371.88% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 519.92% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 323.44% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 243.75% |
| GM240621P00021000 | 2024-05-09 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 212.50% |
| GM240621P00022000 | 2024-06-03 3:47PM EDT | 22.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 638 | 260.94% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 14 | 8,617 | 342.19% |
| GM240621P00024000 | 2024-05-16 1:40PM EDT | 24.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 7 | 922 | 233.59% |
| GM240621P00025000 | 2024-06-10 2:15PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,586 | 175.00% |
| GM240621P00026000 | 2024-05-09 11:23AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,924 | 175.00% |
| GM240621P00027000 | 2024-05-28 3:53PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,515 | 150.00% |
| GM240621P00028000 | 2024-06-06 1:14PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,466 | 143.75% |
| GM240621P00029000 | 2024-06-07 9:52AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,468 | 131.25% |
| GM240621P00030000 | 2024-06-10 12:34PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 342 | 32,028 | 125.00% |
| GM240621P00031000 | 2024-06-10 12:02PM EDT | 31.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 10,269 | 146.09% |
| GM240621P00032000 | 2024-06-05 3:44PM EDT | 32.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11,746 | 135.94% |
| GM240621P00033000 | 2024-06-10 12:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,121 | 100.00% |
| GM240621P00034000 | 2024-06-14 12:18PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 153 | 12,515 | 98.44% |
| GM240621P00035000 | 2024-06-14 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 13,285 | 84.38% |
| GM240621P00036000 | 2024-06-14 3:40PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 153 | 12,499 | 90.63% |
| GM240621P00037000 | 2024-06-07 12:36PM EDT | 37.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 7,926 | 86.72% |
| GM240621P00038000 | 2024-06-14 2:26PM EDT | 38.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 20 | 5,293 | 80.47% |
| GM240621P00039000 | 2024-06-13 3:42PM EDT | 39.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 207 | 6,471 | 74.61% |
| GM240621P00040000 | 2024-06-14 12:40PM EDT | 40.00 | 0.08 | 0.03 | 0.08 | +0.05 | +166.67% | 1 | 18,622 | 67.97% |
| GM240621P00040500 | 2024-06-14 2:53PM EDT | 40.50 | 0.04 | 0.03 | 0.13 | 0.00 | - | 1 | 645 | 68.36% |
| GM240621P00041000 | 2024-06-14 2:01PM EDT | 41.00 | 0.05 | 0.04 | 0.13 | +0.02 | +66.67% | 32 | 5,658 | 64.45% |
| GM240621P00041500 | 2024-06-14 12:50PM EDT | 41.50 | 0.06 | 0.04 | 0.08 | +0.03 | +100.00% | 1 | 849 | 55.47% |
| GM240621P00042000 | 2024-06-14 2:51PM EDT | 42.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 43 | 11,943 | 50.78% |
| GM240621P00042500 | 2024-06-14 1:30PM EDT | 42.50 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 11 | 1,182 | 47.85% |
| GM240621P00043000 | 2024-06-14 1:00PM EDT | 43.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 28 | 11,719 | 43.16% |
| GM240621P00043500 | 2024-06-14 11:18AM EDT | 43.50 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 3 | 4,605 | 39.65% |
| GM240621P00044000 | 2024-06-14 12:52PM EDT | 44.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 11 | 5,061 | 35.94% |
| GM240621P00044500 | 2024-06-14 3:59PM EDT | 44.50 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 345 | 509 | 32.62% |
| GM240621P00045000 | 2024-06-14 3:53PM EDT | 45.00 | 0.13 | 0.12 | 0.15 | +0.06 | +85.71% | 4,868 | 9,059 | 30.27% |
| GM240621P00045500 | 2024-06-14 3:57PM EDT | 45.50 | 0.19 | 0.18 | 0.21 | +0.09 | +90.00% | 3,069 | 721 | 27.93% |
| GM240621P00046000 | 2024-06-14 3:58PM EDT | 46.00 | 0.28 | 0.28 | 0.32 | +0.12 | +75.00% | 923 | 7,247 | 26.66% |
| GM240621P00046500 | 2024-06-14 3:59PM EDT | 46.50 | 0.47 | 0.45 | 0.50 | +0.23 | +95.83% | 626 | 1,355 | 26.27% |
| GM240621P00047000 | 2024-06-14 3:44PM EDT | 47.00 | 0.79 | 0.68 | 0.72 | +0.41 | +107.89% | 377 | 3,094 | 24.90% |
| GM240621P00047500 | 2024-06-14 3:04PM EDT | 47.50 | 1.15 | 0.98 | 1.05 | +0.57 | +98.28% | 147 | 1,341 | 25.59% |
| GM240621P00048000 | 2024-06-14 3:46PM EDT | 48.00 | 1.43 | 1.35 | 1.43 | +0.74 | +107.25% | 243 | 1,623 | 26.17% |
| GM240621P00048500 | 2024-06-14 3:54PM EDT | 48.50 | 1.79 | 1.77 | 2.05 | +0.69 | +62.73% | 20 | 421 | 38.67% |
| GM240621P00049000 | 2024-06-14 3:58PM EDT | 49.00 | 2.16 | 2.23 | 2.34 | +0.71 | +48.97% | 19 | 532 | 30.76% |
| GM240621P00049500 | 2024-06-14 11:54AM EDT | 49.50 | 3.00 | 2.66 | 2.92 | +1.05 | +53.85% | 2 | 72 | 41.60% |
| GM240621P00050000 | 2024-06-14 1:40PM EDT | 50.00 | 3.54 | 2.88 | 3.70 | +1.17 | +49.37% | 73 | 100 | 64.26% |
| GM240621P00051000 | 2024-06-14 2:04PM EDT | 51.00 | 4.63 | 4.15 | 4.30 | +1.86 | +67.15% | 41 | 10 | 43.36% |
| GM240621P00052000 | 2024-06-10 1:18PM EDT | 52.00 | 4.55 | 5.15 | 5.30 | 0.00 | - | - | 1 | 50.78% |
| GM240621P00052500 | 2024-05-08 1:56PM EDT | 52.50 | 7.35 | 5.70 | 7.80 | 0.00 | - | - | 0 | 121.29% |
| GM240621P00053000 | 2024-06-10 1:23PM EDT | 53.00 | 5.50 | 6.15 | 6.95 | 0.00 | - | - | 7 | 83.59% |
| GM240621P00054000 | 2024-05-20 11:49AM EDT | 54.00 | 8.50 | 7.15 | 7.65 | 0.00 | - | - | 0 | 78.13% |
| GM240621P00055000 | 2024-05-21 10:00AM EDT | 55.00 | 10.30 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 71.09% |
| GM240621P00060000 | 2024-06-12 2:22PM EDT | 60.00 | 11.15 | 13.15 | 14.05 | 0.00 | - | 1 | 0 | 141.21% |
| GM240621P00065000 | 2024-05-16 1:16PM EDT | 65.00 | 18.95 | 17.20 | 19.80 | 0.00 | - | - | 2 | 161.33% |
© 2024 Yahoo. All rights reserved.