UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.96 -0.40 (-0.48%) GOLD FUTURES
2,335.00 -7.10 (-0.30%) DOW
38,473.45 -30.24 (-0.08%) Bitcoin GBP
51,642.93 -1,751.02 (-3.28%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00025000 | 2024-04-17 2:55PM EDT | 25.00 | 17.50 | 20.00 | 20.10 | 0.00 | - | - | 22 | 333.59% |
| GM240426C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.92 | 13.90 | 16.80 | +2.47 | +19.84% | 1 | 19 | 321.48% |
| GM240426C00031000 | 2024-04-22 11:20AM EDT | 31.00 | 11.80 | 13.65 | 14.15 | 0.00 | - | 1 | 18 | 256.25% |
| GM240426C00033000 | 2024-04-24 12:10PM EDT | 33.00 | 11.80 | 10.90 | 13.25 | +1.37 | +13.14% | 8 | 2 | 199.61% |
| GM240426C00034000 | 2024-04-24 12:10PM EDT | 34.00 | 10.80 | 10.10 | 12.15 | -0.65 | -5.68% | 1 | 28 | 196.88% |
| GM240426C00034500 | 2024-04-24 12:10PM EDT | 34.50 | 10.30 | 9.10 | 12.95 | -0.65 | -5.94% | 4 | 43 | 255.86% |
| GM240426C00035000 | 2024-04-24 2:48PM EDT | 35.00 | 10.17 | 10.05 | 12.50 | -0.28 | -2.68% | 2 | 25 | 329.69% |
| GM240426C00035500 | 2024-04-24 10:41AM EDT | 35.50 | 9.50 | 9.15 | 11.10 | -0.25 | -2.56% | 1 | 72 | 247.66% |
| GM240426C00036000 | 2024-04-23 10:35AM EDT | 36.00 | 9.45 | 9.05 | 9.15 | 0.00 | - | 1 | 48 | 157.81% |
| GM240426C00036500 | 2024-04-22 10:57AM EDT | 36.50 | 6.35 | 7.00 | 8.65 | 0.00 | - | 13 | 20 | 160.16% |
| GM240426C00037000 | 2024-04-23 1:34PM EDT | 37.00 | 8.45 | 7.20 | 9.20 | 0.00 | - | 5 | 26 | 160.55% |
| GM240426C00037500 | 2024-04-19 11:56AM EDT | 37.50 | 5.23 | 5.10 | 9.25 | 0.00 | - | 4 | 11 | 310.16% |
| GM240426C00038000 | 2024-04-24 1:31PM EDT | 38.00 | 7.11 | 6.05 | 7.15 | -0.44 | -5.83% | 2 | 95 | 135.55% |
| GM240426C00038500 | 2024-04-24 10:25AM EDT | 38.50 | 6.50 | 6.25 | 6.65 | -0.25 | -3.70% | 24 | 9 | 50.00% |
| GM240426C00039000 | 2024-04-23 12:30PM EDT | 39.00 | 6.45 | 5.30 | 7.30 | 0.00 | - | 99 | 139 | 139.84% |
| GM240426C00039500 | 2024-04-24 10:19AM EDT | 39.50 | 5.55 | 4.20 | 6.80 | -0.45 | -7.50% | 26 | 107 | 81.25% |
| GM240426C00040000 | 2024-04-24 10:45AM EDT | 40.00 | 5.00 | 5.05 | 5.85 | -0.25 | -4.76% | 17 | 152 | 137.89% |
| GM240426C00040500 | 2024-04-24 11:10AM EDT | 40.50 | 4.48 | 4.55 | 6.75 | -0.52 | -10.40% | 1 | 63 | 187.89% |
| GM240426C00041000 | 2024-04-24 3:01PM EDT | 41.00 | 4.00 | 4.00 | 4.40 | -0.03 | -0.74% | 19 | 260 | 92.58% |
| GM240426C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 4.00 | 2.43 | 4.65 | 0.00 | - | 20 | 96 | 62.89% |
| GM240426C00042000 | 2024-04-24 3:22PM EDT | 42.00 | 3.10 | 2.90 | 3.20 | -0.25 | -7.46% | 39 | 599 | 57.03% |
| GM240426C00042500 | 2024-04-24 3:00PM EDT | 42.50 | 2.50 | 2.40 | 2.84 | -0.38 | -13.19% | 15 | 1,146 | 58.20% |
| GM240426C00043000 | 2024-04-24 2:43PM EDT | 43.00 | 2.14 | 2.09 | 2.17 | -0.19 | -8.15% | 161 | 1,566 | 50.78% |
| GM240426C00043500 | 2024-04-24 2:19PM EDT | 43.50 | 1.66 | 1.61 | 1.69 | +0.01 | +0.61% | 119 | 5,151 | 47.07% |
| GM240426C00044000 | 2024-04-24 2:09PM EDT | 44.00 | 1.30 | 1.19 | 1.26 | -0.04 | -2.99% | 198 | 2,957 | 42.38% |
| GM240426C00044500 | 2024-04-24 2:54PM EDT | 44.50 | 0.77 | 0.80 | 0.85 | -0.11 | -12.50% | 172 | 2,334 | 37.01% |
| GM240426C00045000 | 2024-04-24 3:12PM EDT | 45.00 | 0.48 | 0.49 | 0.51 | -0.14 | -22.58% | 1,211 | 5,450 | 32.81% |
| GM240426C00045500 | 2024-04-24 3:23PM EDT | 45.50 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 1,401 | 3,571 | 31.74% |
| GM240426C00046000 | 2024-04-24 3:14PM EDT | 46.00 | 0.12 | 0.13 | 0.14 | -0.08 | -40.00% | 1,607 | 2,237 | 30.27% |
| GM240426C00046500 | 2024-04-24 2:33PM EDT | 46.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 299 | 1,119 | 29.49% |
| GM240426C00047000 | 2024-04-24 3:12PM EDT | 47.00 | 0.02 | 0.02 | 0.14 | -0.02 | -50.00% | 441 | 2,269 | 46.09% |
| GM240426C00047500 | 2024-04-24 2:51PM EDT | 47.50 | 0.01 | 0.00 | 0.30 | -0.03 | -75.00% | 595 | 1,011 | 54.30% |
| GM240426C00048000 | 2024-04-24 11:19AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,010 | 34.38% |
| GM240426C00049000 | 2024-04-23 2:45PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 355 | 43.75% |
| GM240426C00050000 | 2024-04-23 10:38AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 1,337 | 53.13% |
| GM240426C00051000 | 2024-04-23 3:40PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 56.25% |
| GM240426C00052000 | 2024-04-22 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 11 | 52 | 95.70% |
| GM240426C00053000 | 2024-04-17 10:28AM EDT | 53.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 205 | 105.47% |
| GM240426C00054000 | 2024-04-18 1:27PM EDT | 54.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 9 | 121.88% |
| GM240426C00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 84.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 218.75% |
| GM240426P00031000 | 2024-03-13 9:30AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM240426P00032000 | 2024-03-20 9:52AM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 156.25% |
| GM240426P00033000 | 2024-04-22 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 125.00% |
| GM240426P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 115.63% |
| GM240426P00034500 | 2024-04-22 3:47PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 292 | 112.50% |
| GM240426P00035000 | 2024-04-22 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 925 | 106.25% |
| GM240426P00035500 | 2024-04-23 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 396 | 98.44% |
| GM240426P00036000 | 2024-04-22 10:00AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 93.75% |
| GM240426P00036500 | 2024-04-23 12:54PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 67 | 87.50% |
| GM240426P00037000 | 2024-04-23 10:09AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,853 | 84.38% |
| GM240426P00037500 | 2024-04-23 2:09PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 51 | 78.13% |
| GM240426P00038000 | 2024-04-23 3:37PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 673 | 71.88% |
| GM240426P00038500 | 2024-04-23 3:47PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 403 | 68.75% |
| GM240426P00039000 | 2024-04-24 12:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 636 | 62.50% |
| GM240426P00039500 | 2024-04-24 1:21PM EDT | 39.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 121 | 765 | 85.55% |
| GM240426P00040000 | 2024-04-24 12:57PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,191 | 53.13% |
| GM240426P00040500 | 2024-04-24 1:50PM EDT | 40.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 5,985 | 74.22% |
| GM240426P00041000 | 2024-04-24 3:05PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 4,821 | 46.88% |
| GM240426P00041500 | 2024-04-24 2:54PM EDT | 41.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 59 | 1,809 | 55.08% |
| GM240426P00042000 | 2024-04-24 2:37PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 340 | 2,013 | 25.00% |
| GM240426P00042500 | 2024-04-24 3:22PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | +0.01 | - | 107 | 3,398 | 34.38% |
| GM240426P00043000 | 2024-04-24 3:22PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 330 | 3,644 | 30.86% |
| GM240426P00043500 | 2024-04-24 3:22PM EDT | 43.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 222 | 2,158 | 29.10% |
| GM240426P00044000 | 2024-04-24 3:19PM EDT | 44.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 321 | 1,856 | 26.56% |
| GM240426P00044500 | 2024-04-24 3:22PM EDT | 44.50 | 0.21 | 0.21 | 0.22 | -0.09 | -30.00% | 923 | 3,320 | 25.10% |
| GM240426P00045000 | 2024-04-24 3:22PM EDT | 45.00 | 0.41 | 0.38 | 0.41 | -0.10 | -19.61% | 1,407 | 1,490 | 23.63% |
| GM240426P00045500 | 2024-04-24 3:22PM EDT | 45.50 | 0.68 | 0.66 | 0.69 | -0.03 | -4.23% | 933 | 929 | 21.29% |
| GM240426P00046000 | 2024-04-24 2:31PM EDT | 46.00 | 1.01 | 1.00 | 1.06 | -0.12 | -10.62% | 126 | 465 | 14.84% |
| GM240426P00046500 | 2024-04-24 11:44AM EDT | 46.50 | 1.77 | 1.29 | 4.75 | +0.01 | +0.57% | 1 | 124 | 130.47% |
| GM240426P00047000 | 2024-04-24 1:38PM EDT | 47.00 | 1.72 | 1.79 | 2.71 | -0.03 | -1.71% | 57 | 115 | 51.95% |
| GM240426P00047500 | 2024-04-24 2:19PM EDT | 47.50 | 2.43 | 2.38 | 2.62 | +0.38 | +18.54% | 43 | 25 | 44.14% |
| GM240426P00048000 | 2024-04-23 3:17PM EDT | 48.00 | 2.90 | 2.54 | 4.60 | +0.26 | +9.85% | 78 | 30 | 95.51% |
| GM240426P00049000 | 2024-04-24 2:19PM EDT | 49.00 | 3.95 | 2.66 | 4.90 | +0.45 | +12.86% | 18 | 7 | 137.79% |
| GM240426P00050000 | 2024-04-23 11:34AM EDT | 50.00 | 4.90 | 4.90 | 5.00 | 0.00 | - | 39 | 18 | 0.00% |
| GM240426P00052000 | 2024-04-23 11:13AM EDT | 52.00 | 6.75 | 6.85 | 6.95 | 0.00 | - | 13 | 0 | 0.00% |
| GM240426P00053000 | 2024-04-24 2:19PM EDT | 53.00 | 7.93 | 7.85 | 7.95 | +0.43 | +5.73% | 16 | 6 | 0.00% |
| GM240426P00054000 | 2024-04-24 2:19PM EDT | 54.00 | 8.85 | 8.90 | 8.95 | +0.35 | +4.12% | 14 | 6 | 0.00% |
| GM240426P00055000 | 2024-04-24 11:37AM EDT | 55.00 | 10.10 | 8.80 | 10.75 | +0.60 | +6.32% | 1 | 0 | 209.96% |
© 2024 Yahoo. All rights reserved.