General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719C00023000 | 2024-04-22 12:51PM EDT | 23.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240719C00024000 | 2024-04-22 1:00PM EDT | 24.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 25.00 | 20.70 | 19.10 | 19.60 | 0.00 | - | 1 | 24 | 0.00% |
| GM240719C00026000 | 2024-04-23 10:18AM EDT | 26.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240719C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 28.00 | 14.80 | 17.80 | 18.75 | 0.00 | - | 14 | 19 | 126.37% |
| GM240719C00030000 | 2024-05-29 3:13PM EDT | 30.00 | 12.70 | 13.00 | 17.30 | 0.00 | - | 7 | 578 | 65.04% |
| GM240719C00031000 | 2024-05-22 9:57AM EDT | 31.00 | 13.42 | 12.05 | 16.50 | 0.00 | - | 1 | 10 | 68.56% |
| GM240719C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 11.00 | 11.95 | 15.00 | 0.00 | - | 1 | 9 | 72.95% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 33.00 | 10.65 | 11.75 | 13.95 | 0.00 | - | 1 | 50 | 80.71% |
| GM240719C00034000 | 2024-05-17 2:11PM EDT | 34.00 | 12.05 | 9.10 | 13.15 | 0.00 | - | 1 | 273 | 108.06% |
| GM240719C00035000 | 2024-05-15 11:16AM EDT | 35.00 | 10.68 | 8.00 | 12.25 | 0.00 | - | 3 | 342 | 103.32% |
| GM240719C00036000 | 2024-05-31 9:46AM EDT | 36.00 | 7.23 | 7.10 | 11.30 | -1.83 | -20.20% | 4 | 77 | 97.46% |
| GM240719C00037000 | 2024-05-30 12:14PM EDT | 37.00 | 6.58 | 6.05 | 9.70 | 0.00 | - | 1 | 155 | 78.17% |
| GM240719C00038000 | 2024-05-31 1:46PM EDT | 38.00 | 6.97 | 7.00 | 8.30 | +1.88 | +36.94% | 11 | 140 | 63.48% |
| GM240719C00039000 | 2024-05-30 9:30AM EDT | 39.00 | 4.80 | 5.80 | 7.35 | +0.64 | +15.38% | 1 | 794 | 58.64% |
| GM240719C00040000 | 2024-05-31 3:17PM EDT | 40.00 | 5.26 | 5.35 | 6.00 | +1.36 | +34.87% | 17 | 1,096 | 45.70% |
| GM240719C00041000 | 2024-05-29 1:09PM EDT | 41.00 | 2.50 | 3.55 | 4.70 | 0.00 | - | 10 | 725 | 34.08% |
| GM240719C00042000 | 2024-05-30 2:16PM EDT | 42.00 | 3.40 | 3.60 | 4.70 | +1.06 | +45.30% | 6 | 707 | 46.78% |
| GM240719C00043000 | 2024-05-31 2:54PM EDT | 43.00 | 2.82 | 2.68 | 3.65 | +1.01 | +55.80% | 43 | 1,050 | 39.40% |
| GM240719C00044000 | 2024-05-31 3:44PM EDT | 44.00 | 2.20 | 2.22 | 2.45 | +0.84 | +61.76% | 61 | 4,334 | 29.44% |
| GM240719C00045000 | 2024-05-31 3:49PM EDT | 45.00 | 1.64 | 1.63 | 1.69 | +0.72 | +78.26% | 114 | 3,626 | 25.78% |
| GM240719C00046000 | 2024-05-31 3:38PM EDT | 46.00 | 1.16 | 1.19 | 1.20 | +0.53 | +84.13% | 172 | 9,259 | 24.90% |
| GM240719C00047000 | 2024-05-31 3:21PM EDT | 47.00 | 0.79 | 0.81 | 1.00 | +0.36 | +83.72% | 70 | 4,303 | 27.27% |
| GM240719C00048000 | 2024-05-31 2:52PM EDT | 48.00 | 0.55 | 0.54 | 0.79 | +0.26 | +89.66% | 88 | 2,050 | 28.47% |
| GM240719C00049000 | 2024-05-31 3:25PM EDT | 49.00 | 0.37 | 0.37 | 0.59 | +0.17 | +85.00% | 86 | 2,202 | 28.91% |
| GM240719C00050000 | 2024-05-31 3:44PM EDT | 50.00 | 0.26 | 0.25 | 0.27 | +0.13 | +100.00% | 88 | 15,669 | 25.05% |
| GM240719C00052500 | 2024-05-31 12:40PM EDT | 52.50 | 0.09 | 0.10 | 0.11 | +0.04 | +80.00% | 1 | 407 | 26.37% |
| GM240719C00055000 | 2024-05-31 1:58PM EDT | 55.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 5 | 241 | 29.00% |
| GM240719C00060000 | 2024-05-28 11:32AM EDT | 60.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 334 | 35.16% |
| GM240719C00065000 | 2024-05-15 10:07AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 41.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 92.97% |
| GM240719P00023000 | 2024-02-13 11:19AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 18 | 82.81% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 25.00 | 0.03 | 0.00 | 0.88 | 0.00 | - | 16 | 135 | 110.64% |
| GM240719P00026000 | 2024-02-09 10:36AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 63 | 67 | 77.73% |
| GM240719P00027000 | 2024-05-29 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 7 | 7 | 68.95% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 28.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 66.02% |
| GM240719P00029000 | 2024-05-29 9:51AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 32 | 50.78% |
| GM240719P00030000 | 2024-05-29 9:51AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 188 | 49.61% |
| GM240719P00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| GM240719P00032000 | 2024-05-29 9:51AM EDT | 32.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 13 | 2,584 | 44.34% |
| GM240719P00033000 | 2024-05-20 12:32PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 259 | 42.19% |
| GM240719P00034000 | 2024-05-21 11:22AM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 205 | 39.84% |
| GM240719P00035000 | 2024-05-31 2:48PM EDT | 35.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 14 | 1,705 | 37.31% |
| GM240719P00036000 | 2024-05-31 10:45AM EDT | 36.00 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 1 | 677 | 34.57% |
| GM240719P00037000 | 2024-05-30 10:16AM EDT | 37.00 | 0.17 | 0.08 | 0.10 | 0.00 | - | 5 | 2,084 | 32.42% |
| GM240719P00038000 | 2024-05-31 12:40PM EDT | 38.00 | 0.17 | 0.12 | 0.13 | -0.07 | -29.17% | 2 | 715 | 30.37% |
| GM240719P00039000 | 2024-05-31 9:46AM EDT | 39.00 | 0.23 | 0.15 | 0.17 | -0.10 | -30.30% | 5 | 657 | 28.42% |
| GM240719P00040000 | 2024-05-31 3:46PM EDT | 40.00 | 0.24 | 0.19 | 0.24 | -0.20 | -45.45% | 35 | 3,123 | 26.95% |
| GM240719P00041000 | 2024-05-31 12:52PM EDT | 41.00 | 0.36 | 0.32 | 0.35 | -0.23 | -38.98% | 9 | 1,993 | 25.83% |
| GM240719P00042000 | 2024-05-31 3:51PM EDT | 42.00 | 0.52 | 0.32 | 0.50 | -0.39 | -42.86% | 189 | 2,374 | 24.56% |
| GM240719P00043000 | 2024-05-31 3:30PM EDT | 43.00 | 0.77 | 0.58 | 0.75 | -0.49 | -38.89% | 274 | 2,805 | 24.05% |
| GM240719P00044000 | 2024-05-31 2:49PM EDT | 44.00 | 1.15 | 1.01 | 1.22 | -0.56 | -32.75% | 24 | 4,303 | 25.66% |
| GM240719P00045000 | 2024-05-31 3:48PM EDT | 45.00 | 1.50 | 1.44 | 1.50 | -0.83 | -35.62% | 228 | 6,005 | 22.75% |
| GM240719P00046000 | 2024-05-31 3:21PM EDT | 46.00 | 2.16 | 1.98 | 2.03 | -1.13 | -34.35% | 17 | 3,226 | 22.12% |
| GM240719P00047000 | 2024-05-31 2:15PM EDT | 47.00 | 2.85 | 2.63 | 2.68 | -0.52 | -15.43% | 10 | 610 | 21.73% |
| GM240719P00048000 | 2024-05-28 3:41PM EDT | 48.00 | 5.14 | 2.88 | 3.50 | 0.00 | - | 27 | 50 | 22.85% |
| GM240719P00049000 | 2024-05-13 9:35AM EDT | 49.00 | 3.65 | 3.45 | 4.65 | 0.00 | - | 10 | 159 | 29.88% |
| GM240719P00050000 | 2024-05-16 2:30PM EDT | 50.00 | 4.40 | 4.15 | 5.30 | 0.00 | - | 1 | 342 | 25.64% |
| GM240719P00060000 | 2024-04-23 2:19PM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.