UK markets open in 3 hours 27 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,016.65 +74.87 (+0.42%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,337.50 -11.60 (-0.49%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,286.21 +177.06 (+0.34%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 0.00% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GM240816C00025000 | 2024-05-13 11:42AM EDT | 25.00 | 20.94 | 23.55 | 24.25 | 0.00 | - | 1 | 8 | 165.23% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2024-06-10 10:05AM EDT | 28.00 | 19.30 | 18.15 | 19.20 | 0.00 | - | 1 | 23 | 87.21% |
| GM240816C00029000 | 2024-05-30 3:35PM EDT | 29.00 | 14.56 | 17.30 | 18.45 | 0.00 | - | 2 | 206 | 61.72% |
| GM240816C00030000 | 2024-06-07 3:10PM EDT | 30.00 | 16.24 | 16.20 | 17.20 | 0.00 | - | 7 | 103 | 77.49% |
| GM240816C00031000 | 2024-06-06 3:09PM EDT | 31.00 | 15.01 | 14.00 | 16.25 | 0.00 | - | 13 | 608 | 74.90% |
| GM240816C00032000 | 2024-05-01 11:15AM EDT | 32.00 | 13.15 | 11.00 | 15.50 | 0.00 | - | 1 | 69 | 78.96% |
| GM240816C00033000 | 2024-06-10 3:12PM EDT | 33.00 | 15.12 | 13.10 | 14.30 | 0.00 | - | 1 | 106 | 67.48% |
| GM240816C00034000 | 2024-06-12 10:01AM EDT | 34.00 | 15.48 | 12.10 | 13.35 | 0.00 | - | 2 | 103 | 64.65% |
| GM240816C00035000 | 2024-06-13 12:42PM EDT | 35.00 | 12.10 | 11.10 | 12.35 | 0.00 | - | 1 | 1,591 | 60.16% |
| GM240816C00036000 | 2024-06-03 12:20PM EDT | 36.00 | 9.72 | 10.15 | 12.35 | 0.00 | - | 4 | 803 | 52.73% |
| GM240816C00037000 | 2024-06-12 3:39PM EDT | 37.00 | 12.25 | 10.00 | 10.40 | 0.00 | - | 1 | 643 | 52.73% |
| GM240816C00038000 | 2024-06-11 2:11PM EDT | 38.00 | 10.82 | 8.80 | 9.45 | 0.00 | - | 8 | 706 | 49.66% |
| GM240816C00039000 | 2024-05-31 1:47PM EDT | 39.00 | 6.55 | 8.30 | 8.50 | 0.00 | - | 1 | 892 | 46.41% |
| GM240816C00040000 | 2024-06-14 12:59PM EDT | 40.00 | 7.20 | 7.40 | 7.55 | -2.21 | -23.49% | 10 | 5,273 | 43.07% |
| GM240816C00041000 | 2024-06-14 12:29PM EDT | 41.00 | 6.22 | 6.00 | 6.65 | -1.63 | -20.76% | 1 | 1,192 | 40.53% |
| GM240816C00042000 | 2024-06-14 10:04AM EDT | 42.00 | 5.44 | 5.70 | 5.80 | -2.16 | -28.42% | 2 | 1,810 | 38.62% |
| GM240816C00043000 | 2024-06-14 12:40PM EDT | 43.00 | 4.63 | 4.90 | 5.00 | -1.09 | -19.06% | 13 | 776 | 37.04% |
| GM240816C00044000 | 2024-06-14 1:25PM EDT | 44.00 | 4.00 | 4.15 | 4.25 | -0.99 | -19.84% | 1 | 1,743 | 35.65% |
| GM240816C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 3.54 | 3.45 | 3.65 | -0.76 | -17.67% | 71 | 12,188 | 35.74% |
| GM240816C00046000 | 2024-06-14 12:39PM EDT | 46.00 | 2.68 | 2.88 | 2.95 | -0.87 | -24.51% | 1,108 | 2,210 | 33.69% |
| GM240816C00047000 | 2024-06-14 3:34PM EDT | 47.00 | 2.22 | 2.33 | 2.41 | -0.63 | -22.11% | 1,389 | 12,757 | 33.01% |
| GM240816C00048000 | 2024-06-14 2:49PM EDT | 48.00 | 1.91 | 1.87 | 1.93 | -0.40 | -17.32% | 161 | 2,269 | 32.32% |
| GM240816C00049000 | 2024-06-14 2:49PM EDT | 49.00 | 1.43 | 1.46 | 1.69 | -0.47 | -24.74% | 88 | 694 | 34.06% |
| GM240816C00050000 | 2024-06-14 3:51PM EDT | 50.00 | 1.19 | 1.14 | 1.38 | -0.31 | -20.67% | 259 | 13,841 | 34.16% |
| GM240816C00052500 | 2024-06-14 3:03PM EDT | 52.50 | 0.56 | 0.57 | 0.66 | -0.24 | -30.00% | 39 | 1,527 | 31.81% |
| GM240816C00055000 | 2024-06-14 3:39PM EDT | 55.00 | 0.34 | 0.31 | 0.34 | -0.09 | -20.93% | 44 | 859 | 31.93% |
| GM240816C00057500 | 2024-06-14 3:03PM EDT | 57.50 | 0.19 | 0.17 | 0.21 | -0.15 | -44.12% | 2 | 3 | 33.69% |
| GM240816C00060000 | 2024-06-13 3:51PM EDT | 60.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 103 | 1,801 | 35.25% |
| GM240816C00065000 | 2024-06-11 12:24PM EDT | 65.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 6 | 70 | 50.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 121.88% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 110.94% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 155.96% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 137.79% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.81 | 0.00 | - | 15 | 95 | 132.62% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 0.81 | 0.00 | - | 20 | 110 | 125.78% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 80.47% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 73.44% |
| GM240816P00024000 | 2024-06-11 10:42AM EDT | 24.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 10 | 69 | 120.02% |
| GM240816P00025000 | 2024-06-07 11:32AM EDT | 25.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 60 | 44 | 113.87% |
| GM240816P00026000 | 2024-05-30 10:56AM EDT | 26.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 8 | 17 | 108.15% |
| GM240816P00027000 | 2024-05-29 11:45AM EDT | 27.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 9 | 78 | 102.44% |
| GM240816P00028000 | 2024-05-28 2:38PM EDT | 28.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 40 | 1,017 | 73.63% |
| GM240816P00029000 | 2024-05-09 1:41PM EDT | 29.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 90 | 54.30% |
| GM240816P00030000 | 2024-05-31 11:13AM EDT | 30.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 50 | 1,453 | 58.98% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.06 | 0.08 | 0.00 | - | 1 | 228 | 50.78% |
| GM240816P00032000 | 2024-06-11 11:15AM EDT | 32.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 11 | 182 | 51.07% |
| GM240816P00033000 | 2024-05-22 10:43AM EDT | 33.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 20 | 434 | 56.54% |
| GM240816P00034000 | 2024-06-12 9:30AM EDT | 34.00 | 0.40 | 0.03 | 0.25 | 0.00 | - | 1 | 723 | 52.15% |
| GM240816P00035000 | 2024-06-11 9:55AM EDT | 35.00 | 0.14 | 0.04 | 0.27 | 0.00 | - | 3 | 541 | 49.12% |
| GM240816P00036000 | 2024-06-11 12:15PM EDT | 36.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 15 | 423 | 44.48% |
| GM240816P00037000 | 2024-06-14 3:42PM EDT | 37.00 | 0.14 | 0.06 | 0.35 | -0.02 | -12.50% | 2 | 1,650 | 44.43% |
| GM240816P00038000 | 2024-06-14 11:54AM EDT | 38.00 | 0.20 | 0.16 | 0.38 | +0.04 | +25.00% | 10 | 2,515 | 41.46% |
| GM240816P00039000 | 2024-06-14 3:45PM EDT | 39.00 | 0.24 | 0.21 | 0.24 | +0.06 | +33.33% | 19 | 254 | 33.11% |
| GM240816P00040000 | 2024-06-14 3:22PM EDT | 40.00 | 0.32 | 0.29 | 0.32 | +0.06 | +23.08% | 6 | 673 | 31.98% |
| GM240816P00041000 | 2024-06-14 11:06AM EDT | 41.00 | 0.49 | 0.21 | 0.45 | +0.17 | +53.13% | 3 | 1,797 | 31.49% |
| GM240816P00042000 | 2024-06-14 3:58PM EDT | 42.00 | 0.55 | 0.51 | 0.59 | +0.09 | +19.57% | 43 | 2,362 | 30.42% |
| GM240816P00043000 | 2024-06-14 2:44PM EDT | 43.00 | 0.81 | 0.74 | 0.79 | +0.21 | +35.00% | 69 | 1,160 | 29.74% |
| GM240816P00044000 | 2024-06-14 3:53PM EDT | 44.00 | 0.99 | 1.00 | 1.22 | +0.24 | +32.00% | 106 | 2,711 | 31.79% |
| GM240816P00045000 | 2024-06-14 3:51PM EDT | 45.00 | 1.34 | 1.31 | 1.56 | +0.32 | +31.37% | 703 | 13,160 | 31.30% |
| GM240816P00046000 | 2024-06-14 2:16PM EDT | 46.00 | 1.85 | 1.69 | 1.75 | +0.48 | +35.04% | 294 | 2,736 | 27.95% |
| GM240816P00047000 | 2024-06-14 3:15PM EDT | 47.00 | 2.24 | 2.15 | 2.21 | +0.58 | +34.94% | 383 | 447 | 27.39% |
| GM240816P00048000 | 2024-06-14 3:50PM EDT | 48.00 | 2.67 | 2.67 | 2.74 | +0.57 | +27.14% | 105 | 1,262 | 26.76% |
| GM240816P00049000 | 2024-06-13 2:26PM EDT | 49.00 | 2.78 | 3.25 | 4.20 | 0.00 | - | 102 | 642 | 37.84% |
| GM240816P00050000 | 2024-06-13 10:39AM EDT | 50.00 | 3.85 | 3.20 | 4.05 | +0.54 | +16.31% | 13 | 634 | 25.90% |
| GM240816P00052500 | 2024-06-10 3:34PM EDT | 52.50 | 5.25 | 5.90 | 6.75 | 0.00 | - | 5 | 68 | 38.04% |
| GM240816P00055000 | 2024-06-12 9:30AM EDT | 55.00 | 6.35 | 8.15 | 9.00 | 0.00 | - | 1 | 21 | 41.36% |
| GM240816P00065000 | 2024-05-01 3:05PM EDT | 65.00 | 20.05 | 19.40 | 20.70 | 0.00 | - | - | 2 | 86.30% |
© 2024 Yahoo. All rights reserved.