General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618C00020000 | 2024-02-28 2:23PM EDT | 20.00 | 22.25 | 24.60 | 29.35 | 0.00 | - | 3 | 3 | 65.37% |
| GM260618C00023000 | 2024-03-05 1:39PM EDT | 23.00 | 19.75 | 22.35 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| GM260618C00025000 | 2024-06-10 9:30AM EDT | 25.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GM260618C00028000 | 2024-02-28 3:37PM EDT | 28.00 | 16.89 | 19.65 | 22.00 | 0.00 | - | - | 4 | 48.90% |
| GM260618C00030000 | 2024-06-11 10:34AM EDT | 30.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GM260618C00033000 | 2024-05-30 1:40PM EDT | 33.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM260618C00035000 | 2024-05-29 12:48PM EDT | 35.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 37.00 | 14.00 | 13.15 | 14.60 | 0.00 | - | 1 | 2 | 38.10% |
| GM260618C00040000 | 2024-06-11 11:39AM EDT | 40.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 42.00 | 12.26 | 10.90 | 11.20 | 0.00 | - | 1 | 23 | 34.68% |
| GM260618C00045000 | 2024-06-07 1:34PM EDT | 45.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 0.00% |
| GM260618C00047000 | 2024-06-13 10:16AM EDT | 47.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.10% |
| GM260618C00050000 | 2024-06-12 3:49PM EDT | 50.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 1.56% |
| GM260618C00052500 | 2024-05-06 2:42PM EDT | 52.50 | 6.65 | 5.65 | 8.55 | 0.00 | - | 1 | 23 | 40.45% |
| GM260618C00055000 | 2024-05-09 1:06PM EDT | 55.00 | 5.75 | 4.15 | 8.40 | 0.00 | - | 1 | 103 | 42.71% |
| GM260618C00060000 | 2024-06-10 1:24PM EDT | 60.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| GM260618C00065000 | 2024-06-11 1:22PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 6.25% |
| GM260618C00070000 | 2024-06-13 11:00AM EDT | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM260618P00015000 | 2024-04-23 12:35PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 193 | 12.50% |
| GM260618P00018000 | 2024-05-17 1:46PM EDT | 18.00 | 0.35 | 0.00 | 0.88 | 0.00 | - | 10 | 93 | 51.17% |
| GM260618P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 0.60 | 0.03 | 0.98 | 0.00 | - | 20 | 150 | 47.58% |
| GM260618P00023000 | 2024-02-21 10:37AM EDT | 23.00 | 1.28 | 0.95 | 1.56 | 0.00 | - | 10 | 12 | 47.17% |
| GM260618P00025000 | 2024-06-13 10:29AM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| GM260618P00028000 | 2024-06-11 1:55PM EDT | 28.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| GM260618P00030000 | 2024-06-10 11:11AM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| GM260618P00033000 | 2024-03-27 11:16AM EDT | 33.00 | 2.90 | 2.36 | 2.62 | 0.00 | - | 3 | 3 | 34.42% |
| GM260618P00035000 | 2024-06-11 9:42AM EDT | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| GM260618P00037000 | 2024-06-06 10:03AM EDT | 37.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| GM260618P00040000 | 2024-05-20 12:51PM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| GM260618P00042000 | 2024-06-11 2:06PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| GM260618P00045000 | 2024-06-04 2:27PM EDT | 45.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| GM260618P00047000 | 2024-06-11 10:29AM EDT | 47.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GM260618P00050000 | 2024-06-11 12:37PM EDT | 50.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.