General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 25.00 | 21.16 | 19.40 | 21.15 | 0.00 | - | 1 | 0 | 54.20% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.76 | 16.50 | 18.70 | 0.00 | - | 1 | 1 | 54.39% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 30.00 | 15.20 | 14.55 | 16.15 | 0.00 | - | - | 2 | 58.62% |
| GM241115C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241115C00033000 | 2024-05-28 1:40PM EDT | 33.00 | 11.05 | 12.75 | 13.95 | 0.00 | - | 10 | 30 | 51.32% |
| GM241115C00035000 | 2024-05-14 2:31PM EDT | 35.00 | 11.13 | 10.95 | 11.20 | 0.00 | - | 4 | 6 | 42.55% |
| GM241115C00036000 | 2024-05-17 2:17PM EDT | 36.00 | 10.98 | 10.10 | 10.35 | 0.00 | - | 2 | 3 | 41.31% |
| GM241115C00037000 | 2024-05-29 1:34PM EDT | 37.00 | 7.21 | 9.25 | 9.45 | 0.00 | - | 1 | 3 | 39.28% |
| GM241115C00038000 | 2024-05-29 1:33PM EDT | 38.00 | 6.51 | 8.45 | 9.60 | 0.00 | - | 1 | 20 | 48.41% |
| GM241115C00039000 | 2024-05-28 9:53AM EDT | 39.00 | 6.55 | 7.65 | 7.85 | 0.00 | - | 1 | 36 | 37.02% |
| GM241115C00040000 | 2024-05-30 10:56AM EDT | 40.00 | 5.60 | 6.60 | 8.95 | 0.00 | - | 184 | 216 | 53.69% |
| GM241115C00041000 | 2024-05-16 9:50AM EDT | 41.00 | 6.89 | 5.65 | 7.25 | 0.00 | - | 9 | 55 | 43.18% |
| GM241115C00042000 | 2024-05-31 9:40AM EDT | 42.00 | 4.45 | 5.55 | 6.35 | -0.05 | -1.11% | 1 | 97 | 40.09% |
| GM241115C00043000 | 2024-05-23 3:02PM EDT | 43.00 | 4.05 | 4.90 | 5.00 | 0.00 | - | 12 | 40 | 33.03% |
| GM241115C00044000 | 2024-05-31 9:36AM EDT | 44.00 | 3.39 | 4.30 | 4.40 | +0.42 | +14.14% | 4 | 59 | 32.32% |
| GM241115C00045000 | 2024-05-30 10:33AM EDT | 45.00 | 2.73 | 2.70 | 3.85 | 0.00 | - | 30 | 223 | 31.71% |
| GM241115C00046000 | 2024-05-31 2:27PM EDT | 46.00 | 3.15 | 3.20 | 3.35 | +0.68 | +27.53% | 11 | 489 | 31.19% |
| GM241115C00047000 | 2024-05-31 12:25PM EDT | 47.00 | 2.49 | 2.63 | 3.05 | +0.51 | +25.76% | 1 | 239 | 31.98% |
| GM241115C00048000 | 2024-05-31 3:43PM EDT | 48.00 | 2.42 | 2.40 | 2.47 | +0.74 | +44.05% | 2 | 69 | 30.14% |
| GM241115C00049000 | 2024-05-30 10:05AM EDT | 49.00 | 1.40 | 2.03 | 2.13 | 0.00 | - | 2 | 196 | 29.97% |
| GM241115C00050000 | 2024-05-31 1:21PM EDT | 50.00 | 1.60 | 1.55 | 1.97 | +0.51 | +46.79% | 88 | 1,795 | 31.08% |
| GM241115C00052500 | 2024-05-31 1:21PM EDT | 52.50 | 1.04 | 0.94 | 1.38 | +0.38 | +57.58% | 88 | 577 | 31.06% |
| GM241115C00055000 | 2024-05-30 10:04AM EDT | 55.00 | 0.45 | 0.56 | 0.95 | 0.00 | - | 7 | 401 | 31.06% |
| GM241115C00060000 | 2024-05-31 1:47PM EDT | 60.00 | 0.30 | 0.30 | 0.53 | +0.10 | +50.00% | 10 | 26 | 32.76% |
| GM241115C00065000 | 2024-05-21 3:03PM EDT | 65.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 10 | 15 | 30.23% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| GM241115P00029000 | 2024-05-21 3:03PM EDT | 29.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 5 | 16 | 36.72% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| GM241115P00033000 | 2024-05-16 3:10PM EDT | 33.00 | 0.24 | 0.29 | 0.32 | 0.00 | - | - | 1 | 32.86% |
| GM241115P00034000 | 2024-05-21 3:03PM EDT | 34.00 | 0.36 | 0.37 | 0.40 | 0.00 | - | - | 5 | 32.15% |
| GM241115P00035000 | 2024-05-20 2:26PM EDT | 35.00 | 0.43 | 0.46 | 0.48 | 0.00 | - | 10 | 26 | 31.15% |
| GM241115P00036000 | 2024-05-21 1:45PM EDT | 36.00 | 0.56 | 0.56 | 0.60 | 0.00 | - | 1 | 13 | 30.57% |
| GM241115P00037000 | 2024-05-28 11:10AM EDT | 37.00 | 0.94 | 0.51 | 0.73 | 0.00 | - | 2 | 12 | 29.81% |
| GM241115P00038000 | 2024-04-25 3:48PM EDT | 38.00 | 1.01 | 0.94 | 1.01 | 0.00 | - | 1 | 4 | 30.66% |
| GM241115P00039000 | 2024-05-31 3:21PM EDT | 39.00 | 1.10 | 0.84 | 1.08 | -0.34 | -23.61% | 11 | 75 | 28.52% |
| GM241115P00040000 | 2024-05-29 11:12AM EDT | 40.00 | 1.85 | 1.08 | 1.30 | 0.00 | - | 1 | 16 | 27.86% |
| GM241115P00041000 | 2024-05-28 9:30AM EDT | 41.00 | 1.85 | 1.29 | 1.76 | 0.00 | - | 3 | 334 | 29.19% |
| GM241115P00042000 | 2024-05-31 3:25PM EDT | 42.00 | 1.89 | 1.79 | 1.87 | -0.50 | -20.92% | 2 | 613 | 26.73% |
| GM241115P00043000 | 2024-05-30 10:47AM EDT | 43.00 | 2.90 | 2.13 | 2.24 | 0.00 | - | 17 | 45 | 26.37% |
| GM241115P00044000 | 2024-05-22 9:59AM EDT | 44.00 | 2.81 | 2.32 | 2.62 | 0.00 | - | 2 | 201 | 25.70% |
| GM241115P00045000 | 2024-05-31 12:21PM EDT | 45.00 | 3.40 | 2.83 | 3.05 | -0.83 | -19.62% | 511 | 5,215 | 25.05% |
| GM241115P00046000 | 2024-05-31 11:40AM EDT | 46.00 | 3.95 | 3.35 | 3.55 | +0.81 | +25.80% | 88 | 228 | 24.55% |
| GM241115P00047000 | 2024-05-17 1:43PM EDT | 47.00 | 3.64 | 3.00 | 4.10 | 0.00 | - | 1 | 802 | 24.05% |
| GM241115P00048000 | 2024-05-16 9:59AM EDT | 48.00 | 4.40 | 3.60 | 4.75 | 0.00 | - | 8 | 135 | 23.95% |
| GM241115P00049000 | 2024-05-17 9:46AM EDT | 49.00 | 4.95 | 4.45 | 5.45 | 0.00 | - | 35 | 47 | 23.90% |
| GM241115P00050000 | 2024-05-28 1:28PM EDT | 50.00 | 7.50 | 5.95 | 7.10 | 0.00 | - | 1 | 4 | 32.15% |
| GM241115P00052500 | 2024-04-29 11:53AM EDT | 52.50 | 7.65 | 9.80 | 10.10 | 0.00 | - | 1 | 301 | 42.36% |
| GM241115P00060000 | 2024-05-28 9:30AM EDT | 60.00 | 16.25 | 14.35 | 15.85 | 0.00 | - | 2 | 3 | 37.43% |
© 2024 Yahoo. All rights reserved.