General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-06-12 3:52PM EDT | 15.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00016000 | 2024-06-12 3:52PM EDT | 16.00 | 32.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.85 | 27.30 | 0.00 | - | 2 | 4 | 0.00% |
| GM240621C00020000 | 2024-06-06 2:42PM EDT | 20.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| GM240621C00021000 | 2024-06-06 2:42PM EDT | 21.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| GM240621C00022000 | 2024-06-06 2:42PM EDT | 22.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| GM240621C00023000 | 2024-06-14 10:33AM EDT | 23.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240621C00024000 | 2024-06-06 2:42PM EDT | 24.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| GM240621C00025000 | 2024-06-13 10:47AM EDT | 25.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 19.75 | 21.00 | 0.00 | - | 1 | 198 | 298.44% |
| GM240621C00027000 | 2024-06-13 10:47AM EDT | 27.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240621C00028000 | 2024-06-14 10:09AM EDT | 28.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240621C00029000 | 2024-06-10 2:10PM EDT | 29.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00030000 | 2024-06-12 11:14AM EDT | 30.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240621C00031000 | 2024-06-06 3:09PM EDT | 31.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240621C00032000 | 2024-06-12 11:38AM EDT | 32.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00033000 | 2024-06-12 2:26PM EDT | 33.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240621C00034000 | 2024-06-14 3:25PM EDT | 34.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00035000 | 2024-06-14 2:18PM EDT | 35.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240621C00036000 | 2024-06-10 9:30AM EDT | 36.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00037000 | 2024-06-14 10:45AM EDT | 37.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM240621C00038000 | 2024-06-14 12:47PM EDT | 38.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00039000 | 2024-06-14 10:02AM EDT | 39.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GM240621C00040000 | 2024-06-14 2:34PM EDT | 40.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM240621C00040500 | 2024-06-10 9:54AM EDT | 40.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240621C00041000 | 2024-06-14 10:30AM EDT | 41.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GM240621C00041500 | 2024-06-13 10:47AM EDT | 41.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GM240621C00042000 | 2024-06-14 3:54PM EDT | 42.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00042500 | 2024-06-13 2:10PM EDT | 42.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621C00043000 | 2024-06-14 10:15AM EDT | 43.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621C00043500 | 2024-06-14 3:47PM EDT | 43.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240621C00044000 | 2024-06-14 3:36PM EDT | 44.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GM240621C00044500 | 2024-06-14 3:34PM EDT | 44.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240621C00045000 | 2024-06-14 3:30PM EDT | 45.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| GM240621C00045500 | 2024-06-14 3:36PM EDT | 45.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| GM240621C00046000 | 2024-06-14 3:56PM EDT | 46.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 0.00% |
| GM240621C00046500 | 2024-06-14 3:52PM EDT | 46.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 0.00% |
| GM240621C00047000 | 2024-06-14 3:59PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 1.56% |
| GM240621C00047500 | 2024-06-14 3:59PM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 3.13% |
| GM240621C00048000 | 2024-06-14 3:59PM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| GM240621C00048500 | 2024-06-14 3:50PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| GM240621C00049000 | 2024-06-14 3:25PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| GM240621C00049500 | 2024-06-14 3:57PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GM240621C00050000 | 2024-06-14 3:57PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| GM240621C00051000 | 2024-06-14 3:49PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240621C00052000 | 2024-06-14 11:08AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GM240621C00052500 | 2024-06-13 3:38PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM240621C00053000 | 2024-06-12 10:27AM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240621C00054000 | 2024-06-12 11:19AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GM240621C00055000 | 2024-06-14 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 25.00% |
| GM240621C00060000 | 2024-06-13 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| GM240621C00065000 | 2024-06-14 10:02AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-06-14 10:02AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 407.81% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 569.53% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 354.69% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 268.75% |
| GM240621P00021000 | 2024-05-09 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 237.50% |
| GM240621P00022000 | 2024-06-03 3:47PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 14 | 8,617 | 375.00% |
| GM240621P00024000 | 2024-05-16 1:40PM EDT | 24.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 7 | 922 | 256.25% |
| GM240621P00025000 | 2024-06-10 2:15PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM240621P00026000 | 2024-05-09 11:23AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,924 | 190.63% |
| GM240621P00027000 | 2024-05-28 3:53PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240621P00028000 | 2024-06-06 1:14PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240621P00029000 | 2024-06-07 9:52AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240621P00030000 | 2024-06-10 12:34PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 50.00% |
| GM240621P00031000 | 2024-06-10 12:02PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM240621P00032000 | 2024-06-05 3:44PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240621P00033000 | 2024-06-10 12:09PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240621P00034000 | 2024-06-14 12:18PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| GM240621P00035000 | 2024-06-14 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| GM240621P00036000 | 2024-06-14 3:40PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| GM240621P00037000 | 2024-06-14 11:43AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240621P00038000 | 2024-06-14 2:26PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GM240621P00039000 | 2024-06-13 3:42PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| GM240621P00040000 | 2024-06-14 12:40PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240621P00040500 | 2024-06-14 2:53PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240621P00041000 | 2024-06-14 2:01PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GM240621P00041500 | 2024-06-14 12:50PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240621P00042000 | 2024-06-14 3:33PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| GM240621P00042500 | 2024-06-14 3:47PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM240621P00043000 | 2024-06-14 1:00PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GM240621P00043500 | 2024-06-14 11:18AM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240621P00044000 | 2024-06-14 2:57PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GM240621P00044500 | 2024-06-14 3:59PM EDT | 44.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| GM240621P00045000 | 2024-06-14 3:57PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,868 | 0 | 12.50% |
| GM240621P00045500 | 2024-06-14 3:57PM EDT | 45.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,069 | 0 | 6.25% |
| GM240621P00046000 | 2024-06-14 3:58PM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 3.13% |
| GM240621P00046500 | 2024-06-14 3:59PM EDT | 46.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 1.56% |
| GM240621P00047000 | 2024-06-14 3:44PM EDT | 47.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| GM240621P00047500 | 2024-06-14 3:44PM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| GM240621P00048000 | 2024-06-14 3:47PM EDT | 48.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| GM240621P00048500 | 2024-06-14 3:54PM EDT | 48.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM240621P00049000 | 2024-06-14 3:58PM EDT | 49.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM240621P00049500 | 2024-06-14 11:54AM EDT | 49.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240621P00050000 | 2024-06-14 1:40PM EDT | 50.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GM240621P00051000 | 2024-06-14 2:04PM EDT | 51.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GM240621P00052000 | 2024-06-10 1:18PM EDT | 52.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240621P00052500 | 2024-05-08 1:56PM EDT | 52.50 | 7.35 | 5.70 | 7.80 | 0.00 | - | - | 0 | 132.81% |
| GM240621P00053000 | 2024-06-10 1:23PM EDT | 53.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240621P00054000 | 2024-05-20 11:49AM EDT | 54.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240621P00055000 | 2024-05-21 10:00AM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621P00060000 | 2024-06-12 2:22PM EDT | 60.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621P00065000 | 2024-05-16 1:16PM EDT | 65.00 | 18.95 | 17.20 | 19.80 | 0.00 | - | - | 2 | 176.76% |
© 2024 Yahoo. All rights reserved.