General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116C00015000 | 2024-06-11 11:44AM EDT | 15.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| GM260116C00018000 | 2024-06-07 3:34PM EDT | 18.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| GM260116C00020000 | 2024-05-13 9:51AM EDT | 20.00 | 26.80 | 29.30 | 32.00 | 0.00 | - | 50 | 206 | 87.22% |
| GM260116C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 23.08 | 22.35 | 23.90 | 0.00 | - | 1 | 37 | 29.40% |
| GM260116C00025000 | 2024-06-03 10:31AM EDT | 25.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 11 | 1,222 | 0.00% |
| GM260116C00028000 | 2024-06-14 9:55AM EDT | 28.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| GM260116C00030000 | 2024-06-13 12:12PM EDT | 30.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 0.00% |
| GM260116C00032000 | 2024-06-07 10:29AM EDT | 32.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,625 | 0.00% |
| GM260116C00035000 | 2024-06-12 9:32AM EDT | 35.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,036 | 0.00% |
| GM260116C00037000 | 2024-06-14 11:23AM EDT | 37.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,114 | 0.00% |
| GM260116C00040000 | 2024-06-12 2:35PM EDT | 40.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,368 | 0.00% |
| GM260116C00042000 | 2024-06-11 12:22PM EDT | 42.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 362 | 0.00% |
| GM260116C00045000 | 2024-06-13 9:57AM EDT | 45.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 816 | 0.00% |
| GM260116C00047000 | 2024-06-13 11:15AM EDT | 47.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 554 | 0.10% |
| GM260116C00050000 | 2024-06-14 3:45PM EDT | 50.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,646 | 1.56% |
| GM260116C00052500 | 2024-06-14 3:17PM EDT | 52.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 121 | 411 | 3.13% |
| GM260116C00055000 | 2024-06-14 2:40PM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 65 | 753 | 3.13% |
| GM260116C00057500 | 2024-06-12 3:33PM EDT | 57.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| GM260116C00060000 | 2024-06-14 9:34AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 6.25% |
| GM260116C00065000 | 2024-06-13 10:59AM EDT | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 6.25% |
| GM260116C00070000 | 2024-06-12 11:47AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260116P00015000 | 2024-05-21 12:22PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 731 | 25.00% |
| GM260116P00018000 | 2024-06-07 3:26PM EDT | 18.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1,007 | 12.50% |
| GM260116P00020000 | 2024-06-12 2:21PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 12.50% |
| GM260116P00023000 | 2024-06-03 3:52PM EDT | 23.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 12.50% |
| GM260116P00025000 | 2024-06-14 12:22PM EDT | 25.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 3,757 | 12.50% |
| GM260116P00028000 | 2024-06-13 11:09AM EDT | 28.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 40 | 1,235 | 12.50% |
| GM260116P00030000 | 2024-06-12 10:53AM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4,816 | 6.25% |
| GM260116P00032000 | 2024-06-11 9:39AM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 100 | 4,825 | 6.25% |
| GM260116P00035000 | 2024-06-11 3:29PM EDT | 35.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 13 | 2,723 | 6.25% |
| GM260116P00037000 | 2024-06-10 12:31PM EDT | 37.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 11,478 | 3.13% |
| GM260116P00040000 | 2024-06-14 11:10AM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5,487 | 3.13% |
| GM260116P00042000 | 2024-06-11 9:32AM EDT | 42.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 100 | 2,777 | 1.56% |
| GM260116P00045000 | 2024-06-13 2:15PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 0.78% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 47.00 | 6.55 | 6.20 | 6.45 | 0.00 | - | 27 | 1,016 | 27.04% |
| GM260116P00050000 | 2024-06-13 2:11PM EDT | 50.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| GM260116P00052500 | 2024-06-11 9:30AM EDT | 52.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| GM260116P00055000 | 2024-06-14 2:01PM EDT | 55.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| GM260116P00060000 | 2024-03-11 9:47AM EDT | 60.00 | 20.50 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 35.29% |
| GM260116P00065000 | 2024-06-14 2:01PM EDT | 65.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| GM260116P00070000 | 2024-06-12 1:06PM EDT | 70.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.