General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00044000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.87 | 1.74 | 2.01 | -0.08 | -4.10% | 71 | 184 | 34.57% |
| GM240531C00044000 | 2024-05-17 12:58PM EDT | 2024-05-31 | 2.10 | 1.76 | 2.21 | -0.21 | -9.09% | 1 | 61 | 31.84% |
| GM240607C00044000 | 2024-05-16 1:06PM EDT | 2024-06-07 | 2.41 | 1.96 | 2.44 | 0.00 | - | 1 | 56 | 32.28% |
| GM240614C00044000 | 2024-05-15 3:13PM EDT | 2024-06-14 | 2.03 | 2.20 | 2.37 | 0.00 | - | 6 | 9 | 26.32% |
| GM240621C00044000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 2.23 | 2.31 | 2.52 | -0.34 | -13.23% | 39 | 7,073 | 26.61% |
| GM240628C00044000 | 2024-05-14 12:10PM EDT | 2024-06-28 | 2.05 | 1.65 | 2.72 | 0.00 | - | 2 | 7 | 27.93% |
| GM240719C00044000 | 2024-05-17 10:44AM EDT | 2024-07-19 | 2.75 | 2.72 | 3.25 | -0.35 | -11.29% | 51 | 1,285 | 30.42% |
| GM240816C00044000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 3.66 | 3.50 | 3.60 | -0.15 | -3.94% | 12 | 1,471 | 29.40% |
| GM240920C00044000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 3.75 | 3.95 | 4.05 | 0.00 | - | 1 | 205 | 29.42% |
| GM241018C00044000 | 2024-05-15 10:26AM EDT | 2024-10-18 | 4.03 | 4.35 | 4.45 | 0.00 | - | 30 | 105 | 30.13% |
| GM241115C00044000 | 2024-05-17 2:39PM EDT | 2024-11-15 | 5.02 | 4.90 | 5.75 | +0.37 | +7.96% | 1 | 20 | 38.23% |
| GM241220C00044000 | 2024-05-15 9:45AM EDT | 2024-12-20 | 5.20 | 4.45 | 5.75 | 0.00 | - | 92 | 255 | 35.01% |
| GM250117C00044000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 5.38 | 4.95 | 6.50 | 0.00 | - | 10 | 119 | 38.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00044000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 14 | 402 | 21.68% |
| GM240531P00044000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.15 | -0.09 | -37.50% | 118 | 360 | 20.22% |
| GM240607P00044000 | 2024-05-17 2:15PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.28 | -0.06 | -18.18% | 36 | 119 | 20.95% |
| GM240614P00044000 | 2024-05-17 10:32AM EDT | 2024-06-14 | 0.41 | 0.36 | 0.42 | 0.00 | - | 10 | 65 | 21.78% |
| GM240621P00044000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.51 | 0.47 | 0.50 | +0.02 | +4.08% | 285 | 4,584 | 21.24% |
| GM240628P00044000 | 2024-05-17 12:23PM EDT | 2024-06-28 | 0.55 | 0.42 | 0.78 | -0.08 | -12.70% | 1 | 167 | 24.68% |
| GM240719P00044000 | 2024-05-17 12:06PM EDT | 2024-07-19 | 0.82 | 0.83 | 0.96 | -0.06 | -6.82% | 34 | 1,409 | 22.83% |
| GM240816P00044000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 1.31 | 1.34 | 1.38 | -0.02 | -1.50% | 4 | 2,398 | 24.02% |
| GM240920P00044000 | 2024-05-16 10:18AM EDT | 2024-09-20 | 1.73 | 1.46 | 1.82 | -0.04 | -2.26% | 1 | 368 | 24.81% |
| GM241018P00044000 | 2024-05-13 10:21AM EDT | 2024-10-18 | 1.95 | 1.72 | 2.07 | 0.00 | - | 3 | 1,176 | 24.66% |
| GM241115P00044000 | 2024-05-13 12:59PM EDT | 2024-11-15 | 2.26 | 2.23 | 2.36 | -0.31 | -12.06% | 2 | 205 | 25.05% |
| GM241220P00044000 | 2024-05-17 3:21PM EDT | 2024-12-20 | 2.62 | 2.32 | 2.83 | -0.24 | -8.39% | 1 | 146 | 26.44% |
| GM250117P00044000 | 2024-05-15 10:21AM EDT | 2025-01-17 | 3.05 | 2.59 | 3.00 | 0.00 | - | 1 | 542 | 26.07% |
© 2024 Yahoo. All rights reserved.