General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 23.65 | 26.70 | 0.00 | - | 1 | 1 | 0.00% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 21.20 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 17.75 | 19.45 | 0.00 | - | 1 | 27 | 55.81% |
| GM241220C00029000 | 2024-06-10 2:10PM EDT | 29.00 | 19.58 | 17.20 | 19.45 | 0.00 | - | - | 1 | 70.34% |
| GM241220C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 15.90 | 17.15 | 17.85 | 0.00 | - | 1 | 195 | 50.78% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 152 | 130 | 0.00% |
| GM241220C00033000 | 2024-06-10 3:12PM EDT | 33.00 | 15.73 | 14.65 | 14.95 | 0.00 | - | 1 | 451 | 49.32% |
| GM241220C00034000 | 2024-06-12 10:01AM EDT | 34.00 | 15.76 | 13.70 | 14.00 | 0.00 | - | 2 | 19 | 46.97% |
| GM241220C00035000 | 2024-06-11 11:10AM EDT | 35.00 | 14.70 | 12.90 | 13.10 | 0.00 | - | 1 | 891 | 45.26% |
| GM241220C00036000 | 2024-06-06 1:53PM EDT | 36.00 | 11.10 | 11.90 | 12.35 | 0.00 | - | 14 | 41 | 45.31% |
| GM241220C00037000 | 2024-06-11 11:37AM EDT | 37.00 | 13.25 | 10.50 | 11.35 | 0.00 | - | 1 | 140 | 42.24% |
| GM241220C00038000 | 2024-06-05 12:42PM EDT | 38.00 | 9.30 | 9.50 | 10.50 | 0.00 | - | 10 | 16 | 40.82% |
| GM241220C00039000 | 2024-06-10 12:54PM EDT | 39.00 | 10.35 | 8.85 | 9.80 | 0.00 | - | 4 | 219 | 40.80% |
| GM241220C00040000 | 2024-06-13 11:01AM EDT | 40.00 | 9.50 | 8.75 | 9.05 | 0.00 | - | 301 | 1,040 | 40.02% |
| GM241220C00041000 | 2024-06-04 1:19PM EDT | 41.00 | 6.90 | 7.65 | 8.30 | 0.00 | - | 3 | 40 | 39.03% |
| GM241220C00042000 | 2024-06-14 9:34AM EDT | 42.00 | 7.50 | 6.75 | 8.15 | -1.05 | -12.28% | 8 | 1,059 | 42.97% |
| GM241220C00043000 | 2024-06-12 3:25PM EDT | 43.00 | 6.30 | 5.85 | 6.75 | -1.58 | -20.05% | 1 | 114 | 36.08% |
| GM241220C00044000 | 2024-06-10 12:09PM EDT | 44.00 | 6.55 | 5.20 | 6.10 | 0.00 | - | 1 | 325 | 35.36% |
| GM241220C00045000 | 2024-06-14 3:31PM EDT | 45.00 | 5.35 | 5.00 | 5.50 | -1.08 | -16.80% | 33 | 2,695 | 34.80% |
| GM241220C00046000 | 2024-06-12 1:59PM EDT | 46.00 | 6.25 | 4.75 | 4.90 | 0.00 | - | 2 | 318 | 34.00% |
| GM241220C00047000 | 2024-06-14 10:45AM EDT | 47.00 | 3.85 | 3.75 | 4.35 | -1.90 | -33.04% | 6 | 1,481 | 33.33% |
| GM241220C00048000 | 2024-06-13 3:55PM EDT | 48.00 | 3.54 | 3.55 | 3.90 | -0.76 | -17.67% | 1 | 1,279 | 33.15% |
| GM241220C00049000 | 2024-06-12 10:19AM EDT | 49.00 | 4.56 | 2.90 | 3.45 | 0.00 | - | 1 | 355 | 32.73% |
| GM241220C00050000 | 2024-06-14 10:54AM EDT | 50.00 | 2.67 | 2.89 | 3.05 | -0.68 | -20.30% | 24 | 1,210 | 32.42% |
| GM241220C00052500 | 2024-06-13 1:15PM EDT | 52.50 | 2.39 | 2.00 | 2.18 | 0.00 | - | 18 | 990 | 31.57% |
| GM241220C00055000 | 2024-06-14 12:17PM EDT | 55.00 | 1.36 | 1.24 | 1.55 | -0.39 | -22.29% | 3 | 595 | 31.18% |
| GM241220C00057500 | 2024-06-12 2:18PM EDT | 57.50 | 1.55 | 0.89 | 1.33 | 0.00 | - | - | 1 | 33.37% |
| GM241220C00060000 | 2024-06-14 3:44PM EDT | 60.00 | 0.70 | 0.64 | 0.79 | -0.27 | -27.84% | 7 | 384 | 31.18% |
| GM241220C00065000 | 2024-06-12 2:03PM EDT | 65.00 | 0.54 | 0.23 | 0.42 | 0.00 | - | 11 | 106 | 31.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| GM241220P00023000 | 2024-06-03 2:42PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 100 | 49.61% |
| GM241220P00025000 | 2024-06-11 1:18PM EDT | 25.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 150 | 141 | 54.69% |
| GM241220P00028000 | 2024-06-05 1:45PM EDT | 28.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 6 | 417 | 48.29% |
| GM241220P00030000 | 2024-06-10 9:50AM EDT | 30.00 | 0.18 | 0.10 | 0.44 | 0.00 | - | 10 | 216 | 44.39% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GM241220P00032000 | 2024-05-16 10:51AM EDT | 32.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 10 | 12 | 35.94% |
| GM241220P00033000 | 2024-06-14 9:56AM EDT | 33.00 | 0.33 | 0.26 | 0.34 | -0.23 | -41.07% | 5 | 1,964 | 34.33% |
| GM241220P00034000 | 2024-05-29 11:45AM EDT | 34.00 | 0.76 | 0.32 | 0.47 | 0.00 | - | 9 | 25 | 34.72% |
| GM241220P00035000 | 2024-06-13 12:08PM EDT | 35.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | 2 | 596 | 32.84% |
| GM241220P00036000 | 2024-06-11 12:18PM EDT | 36.00 | 0.44 | 0.48 | 0.65 | 0.00 | - | 1 | 156 | 32.89% |
| GM241220P00037000 | 2024-06-14 12:46PM EDT | 37.00 | 0.75 | 0.29 | 0.72 | +0.14 | +22.95% | 1 | 2,104 | 31.40% |
| GM241220P00038000 | 2024-06-11 1:15PM EDT | 38.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 137 | 30.59% |
| GM241220P00039000 | 2024-06-10 1:48PM EDT | 39.00 | 0.87 | 0.89 | 1.07 | 0.00 | - | 12 | 83 | 30.59% |
| GM241220P00040000 | 2024-06-14 10:01AM EDT | 40.00 | 1.17 | 1.09 | 1.18 | +0.18 | +18.18% | 30 | 3,162 | 29.07% |
| GM241220P00041000 | 2024-06-13 2:31PM EDT | 41.00 | 1.15 | 1.28 | 1.45 | 0.00 | - | 11 | 26 | 28.98% |
| GM241220P00042000 | 2024-06-14 9:42AM EDT | 42.00 | 1.49 | 1.51 | 1.70 | +0.17 | +12.88% | 29 | 1,171 | 28.35% |
| GM241220P00043000 | 2024-06-11 9:48AM EDT | 43.00 | 1.59 | 1.80 | 1.97 | 0.00 | - | 1 | 166 | 27.61% |
| GM241220P00044000 | 2024-06-14 10:46AM EDT | 44.00 | 2.48 | 2.09 | 2.32 | +0.46 | +22.77% | 21 | 236 | 27.25% |
| GM241220P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 2.02 | 2.45 | 2.69 | 0.00 | - | 2 | 3,026 | 26.72% |
| GM241220P00046000 | 2024-06-11 11:55AM EDT | 46.00 | 2.32 | 2.97 | 3.10 | 0.00 | - | 7 | 333 | 26.18% |
| GM241220P00047000 | 2024-06-14 2:49PM EDT | 47.00 | 3.40 | 3.40 | 3.60 | -0.62 | -15.42% | 10 | 1,951 | 26.00% |
| GM241220P00048000 | 2024-06-14 1:46PM EDT | 48.00 | 4.13 | 3.85 | 4.10 | +0.68 | +19.71% | 204 | 901 | 25.48% |
| GM241220P00049000 | 2024-06-14 10:49AM EDT | 49.00 | 4.91 | 4.40 | 4.65 | +1.43 | +41.09% | 11 | 32 | 25.00% |
| GM241220P00050000 | 2024-06-14 3:02PM EDT | 50.00 | 5.28 | 4.80 | 5.30 | +1.21 | +29.73% | 33 | 358 | 24.94% |
| GM241220P00052500 | 2024-06-11 2:32PM EDT | 52.50 | 5.81 | 6.05 | 7.50 | 0.00 | - | 39 | 237 | 28.24% |
| GM241220P00055000 | 2024-06-12 10:26AM EDT | 55.00 | 7.15 | 8.60 | 10.20 | 0.00 | - | 1 | 226 | 34.88% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 48.76% |
© 2024 Yahoo. All rights reserved.