General Mills, Inc. (GIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240628C00063000 | 2024-06-13 1:27PM EDT | 63.00 | 3.33 | 3.10 | 3.30 | +0.13 | +4.06% | 4 | 1 | 36.77% |
| GIS240628C00064000 | 2024-06-14 11:37AM EDT | 64.00 | 2.90 | 2.40 | 2.55 | +0.10 | +3.57% | 1 | 10 | 34.77% |
| GIS240628C00065000 | 2024-06-12 11:52AM EDT | 65.00 | 2.10 | 1.75 | 1.90 | 0.00 | - | 7 | 2 | 33.35% |
| GIS240628C00065500 | 2024-06-13 3:20PM EDT | 65.50 | 1.55 | 1.50 | 1.60 | 0.00 | - | 1 | 3 | 32.45% |
| GIS240628C00066000 | 2024-06-13 3:16PM EDT | 66.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 9 | 18 | 32.08% |
| GIS240628C00067000 | 2024-06-14 3:07PM EDT | 67.00 | 0.96 | 0.85 | 0.95 | +0.07 | +7.87% | 9 | 31 | 31.84% |
| GIS240628C00068000 | 2024-06-14 3:19PM EDT | 68.00 | 0.62 | 0.55 | 0.65 | +0.07 | +12.73% | 5 | 78 | 31.84% |
| GIS240628C00069000 | 2024-06-14 2:16PM EDT | 69.00 | 0.40 | 0.30 | 0.45 | +0.03 | +8.11% | 8 | 42 | 32.37% |
| GIS240628C00070000 | 2024-06-13 11:48AM EDT | 70.00 | 0.31 | 0.20 | 0.30 | +0.02 | +6.90% | 3 | 83 | 32.72% |
| GIS240628C00071000 | 2024-06-13 2:58PM EDT | 71.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 74 | 33.20% |
| GIS240628C00072000 | 2024-06-12 3:03PM EDT | 72.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 2 | 39 | 34.77% |
| GIS240628C00073000 | 2024-06-13 10:39AM EDT | 73.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 33 | 38.48% |
| GIS240628C00074000 | 2024-06-10 9:50AM EDT | 74.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 111 | 77 | 76.12% |
| GIS240628C00075000 | 2024-06-06 10:43AM EDT | 75.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 7 | 15 | 55.96% |
| GIS240628C00076000 | 2024-06-14 11:24AM EDT | 76.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 24 | 45.31% |
| GIS240628C00077000 | 2024-06-11 9:44AM EDT | 77.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 8 | 6 | 48.44% |
| GIS240628C00078000 | 2024-05-16 1:52PM EDT | 78.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | - | 2 | 94.43% |
| GIS240628C00080000 | 2024-05-31 1:17PM EDT | 80.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 102.83% |
| GIS240628C00081000 | 2024-05-21 3:58PM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 106.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240628P00055000 | 2024-06-14 3:02PM EDT | 55.00 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 1 | 1 | 55.66% |
| GIS240628P00056000 | 2024-06-14 10:16AM EDT | 56.00 | 0.49 | 0.05 | 0.50 | +0.36 | +276.92% | 8 | 16 | 60.84% |
| GIS240628P00057000 | 2024-06-10 11:30AM EDT | 57.00 | 0.55 | 0.05 | 2.20 | 0.00 | - | - | 8 | 87.55% |
| GIS240628P00058000 | 2024-06-14 10:17AM EDT | 58.00 | 0.11 | 0.05 | 0.80 | -0.38 | -77.55% | 8 | 9 | 56.89% |
| GIS240628P00060000 | 2024-06-05 12:46PM EDT | 60.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 36.13% |
| GIS240628P00061000 | 2024-06-10 3:53PM EDT | 61.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 35.06% |
| GIS240628P00062000 | 2024-06-13 3:11PM EDT | 62.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 2 | 8 | 34.18% |
| GIS240628P00063000 | 2024-06-14 2:03PM EDT | 63.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 2 | 42 | 31.79% |
| GIS240628P00064000 | 2024-06-14 3:06PM EDT | 64.00 | 0.78 | 0.75 | 0.85 | +0.03 | +4.00% | 5 | 29 | 30.37% |
| GIS240628P00065000 | 2024-06-14 3:06PM EDT | 65.00 | 1.15 | 1.15 | 1.25 | -0.05 | -4.17% | 10 | 73 | 30.27% |
| GIS240628P00065500 | 2024-06-12 1:43PM EDT | 65.50 | 1.35 | 1.35 | 1.45 | 0.00 | - | - | 7 | 29.40% |
| GIS240628P00066000 | 2024-06-13 2:38PM EDT | 66.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 17 | 65 | 29.00% |
| GIS240628P00067000 | 2024-06-14 11:12AM EDT | 67.00 | 1.95 | 2.15 | 2.30 | -0.63 | -24.42% | 1 | 20 | 28.61% |
| GIS240628P00068000 | 2024-06-13 2:53PM EDT | 68.00 | 2.93 | 2.85 | 3.10 | 0.00 | - | 1 | 38 | 30.62% |
| GIS240628P00069000 | 2024-06-12 3:03PM EDT | 69.00 | 3.60 | 3.60 | 4.30 | 0.00 | - | 5 | 27 | 41.55% |
| GIS240628P00070000 | 2024-06-12 2:57PM EDT | 70.00 | 4.54 | 4.50 | 6.60 | 0.00 | - | 1 | 19 | 53.56% |
| GIS240628P00071000 | 2024-06-12 12:33PM EDT | 71.00 | 5.30 | 3.70 | 7.60 | 0.00 | - | 1 | 1 | 83.86% |
© 2024 Yahoo. All rights reserved.