UK markets open in 5 hours 13 minutes
NIKKEI 225
37,983.06 -831.50 (-2.14%) HANG SENG
17,790.01 -151.77 (-0.85%) CRUDE OIL
78.30 -0.15 (-0.19%) GOLD FUTURES
2,342.90 -6.20 (-0.26%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,299.07 +174.16 (+0.33%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-06-14 10:01AM EDT | 15.00 | 33.00 | 30.50 | 35.00 | +4.00 | +13.79% | 1 | 31 | 55.08% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 26.70 | 31.20 | 0.00 | - | - | 1 | 63.07% |
| GM261218C00020000 | 2024-06-12 3:24PM EDT | 20.00 | 28.00 | 27.65 | 29.05 | -2.50 | -8.20% | 1 | 12 | 55.79% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM261218C00025000 | 2024-06-10 9:57AM EDT | 25.00 | 24.80 | 24.20 | 26.15 | 0.00 | - | 1 | 7 | 51.66% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 32.85% |
| GM261218C00030000 | 2024-06-12 10:03AM EDT | 30.00 | 23.00 | 19.85 | 21.35 | 0.00 | - | 53 | 220 | 47.11% |
| GM261218C00033000 | 2024-06-10 3:57PM EDT | 33.00 | 19.68 | 18.10 | 19.45 | 0.00 | - | 3 | 16 | 46.08% |
| GM261218C00035000 | 2024-06-14 1:58PM EDT | 35.00 | 15.55 | 16.65 | 18.80 | -3.45 | -18.16% | 1 | 234 | 47.93% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 14.85 | 15.90 | 0.00 | - | 5 | 67 | 39.67% |
| GM261218C00040000 | 2024-06-07 1:16PM EDT | 40.00 | 13.65 | 12.15 | 15.80 | 0.00 | - | 2 | 36 | 45.23% |
| GM261218C00042000 | 2024-06-12 9:42AM EDT | 42.00 | 15.10 | 11.90 | 13.85 | 0.00 | - | 1 | 74 | 41.06% |
| GM261218C00045000 | 2024-06-12 3:55PM EDT | 45.00 | 13.72 | 11.50 | 12.50 | 0.00 | - | 9 | 167 | 40.68% |
| GM261218C00047000 | 2024-06-14 2:11PM EDT | 47.00 | 10.80 | 10.65 | 11.25 | -0.68 | -5.92% | 2 | 104 | 38.97% |
| GM261218C00050000 | 2024-06-14 12:00PM EDT | 50.00 | 9.13 | 9.15 | 9.90 | -1.04 | -10.23% | 35 | 2,369 | 38.01% |
| GM261218C00052500 | 2024-06-11 2:20PM EDT | 52.50 | 9.00 | 7.45 | 8.85 | -0.66 | -6.83% | 1 | 78 | 37.20% |
| GM261218C00055000 | 2024-06-13 3:22PM EDT | 55.00 | 8.41 | 6.75 | 7.95 | 0.00 | - | 10 | 47 | 36.68% |
| GM261218C00060000 | 2024-06-14 9:30AM EDT | 60.00 | 6.30 | 5.15 | 6.35 | +0.80 | +14.55% | 1 | 243 | 35.65% |
| GM261218C00065000 | 2024-06-11 3:06PM EDT | 65.00 | 5.50 | 4.45 | 5.10 | 0.00 | - | 4 | 64 | 34.99% |
| GM261218C00070000 | 2024-06-12 11:53AM EDT | 70.00 | 4.35 | 3.50 | 4.10 | 0.00 | - | - | 2 | 34.51% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-06-10 9:54AM EDT | 15.00 | 0.45 | 0.00 | 1.11 | 0.00 | - | 10 | 421 | 57.08% |
| GM261218P00018000 | 2024-06-14 11:54AM EDT | 18.00 | 0.55 | 0.01 | 0.85 | 0.00 | - | 200 | 138 | 45.36% |
| GM261218P00020000 | 2024-06-10 9:54AM EDT | 20.00 | 0.61 | 0.00 | 1.48 | 0.00 | - | 10 | 309 | 48.13% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 0.00 | 1.58 | 0.00 | - | 10 | 54 | 42.37% |
| GM261218P00025000 | 2024-06-10 1:06PM EDT | 25.00 | 1.20 | 1.16 | 1.45 | 0.00 | - | 3 | 325 | 37.27% |
| GM261218P00028000 | 2024-06-11 3:53PM EDT | 28.00 | 1.72 | 1.59 | 2.67 | 0.00 | - | 10 | 228 | 40.28% |
| GM261218P00030000 | 2024-06-12 9:48AM EDT | 30.00 | 1.99 | 1.94 | 2.33 | 0.00 | - | 5 | 84 | 34.38% |
| GM261218P00033000 | 2024-06-13 12:51PM EDT | 33.00 | 2.66 | 2.18 | 2.92 | 0.00 | - | 1 | 1,298 | 32.39% |
| GM261218P00035000 | 2024-06-13 2:32PM EDT | 35.00 | 3.00 | 0.75 | 3.65 | 0.00 | - | 1 | 364 | 32.46% |
| GM261218P00037000 | 2024-06-13 2:24PM EDT | 37.00 | 3.60 | 2.03 | 6.00 | 0.00 | - | 3 | 182 | 39.16% |
| GM261218P00040000 | 2024-06-13 12:42PM EDT | 40.00 | 4.45 | 2.71 | 4.95 | 0.00 | - | 2 | 2,051 | 29.07% |
| GM261218P00042000 | 2024-06-11 9:52AM EDT | 42.00 | 5.36 | 4.50 | 6.20 | +0.36 | +7.20% | 1 | 48 | 30.19% |
| GM261218P00045000 | 2024-06-13 12:57PM EDT | 45.00 | 6.40 | 5.80 | 7.70 | 0.00 | - | 1 | 74 | 29.82% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 8.25 | 8.75 | 0.00 | - | 1 | 1 | 29.44% |
| GM261218P00050000 | 2024-06-13 3:28PM EDT | 50.00 | 8.75 | 8.75 | 9.60 | 0.00 | - | 7 | 19 | 26.00% |
| GM261218P00055000 | 2024-06-12 11:35AM EDT | 55.00 | 10.74 | 11.60 | 12.65 | 0.00 | - | - | 2 | 24.70% |
| GM261218P00060000 | 2024-06-11 11:52AM EDT | 60.00 | 13.75 | 14.90 | 16.25 | 0.00 | - | 1 | 51 | 23.87% |
| GM261218P00065000 | 2024-06-11 9:33AM EDT | 65.00 | 18.30 | 18.50 | 19.75 | 0.00 | - | 2 | 5 | 20.96% |
© 2024 Yahoo. All rights reserved.