UK markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.41+0.77 (+1.81%)
At close: 04:00PM EDT
43.16 -0.25 (-0.58%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240531C000390002024-05-30 3:37PM EDT2024-05-314.354.254.80-2.00-31.50%12103.13%
GM240607C000390002024-05-30 3:37PM EDT2024-06-074.374.255.50-0.18-3.96%2274.22%
GM240614C000390002024-05-30 3:13PM EDT2024-06-144.533.605.30-0.06-1.31%1272.75%
GM240621C000390002024-05-28 12:30PM EDT2024-06-214.143.504.70-0.29-6.55%12,54339.45%
GM240628C000390002024-05-28 2:17PM EDT2024-06-284.124.554.700.00-2134.57%
GM240705C000390002024-05-28 1:42PM EDT2024-07-054.304.554.800.00-1134.38%
GM240719C000390002024-05-14 3:55PM EDT2024-07-194.164.054.95-2.37-36.29%179433.01%
GM240816C000390002024-05-30 10:11AM EDT2024-08-165.155.355.45-0.32-5.85%5541,05935.23%
GM240920C000390002024-05-28 1:51PM EDT2024-09-205.305.406.200.00-91,63338.97%
GM241018C000390002024-05-30 9:44AM EDT2024-10-185.556.006.20-2.62-32.07%1534.91%
GM241115C000390002024-05-28 9:53AM EDT2024-11-156.556.457.000.00-13639.83%
GM241220C000390002024-05-30 11:46AM EDT2024-12-206.806.757.65-1.00-12.82%2031241.98%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240531P000390002024-05-28 11:22AM EDT2024-05-310.010.001.270.00-251177.93%
GM240607P000390002024-05-30 2:33PM EDT2024-06-070.030.020.03-0.02-40.00%21236.72%
GM240614P000390002024-05-30 3:41PM EDT2024-06-140.050.050.07-0.04-44.44%33132.62%
GM240621P000390002024-05-29 3:45PM EDT2024-06-210.100.090.11-0.04-28.57%36,28630.08%
GM240628P000390002024-05-29 3:18PM EDT2024-06-280.190.110.14-0.01-5.00%21528.03%
GM240719P000390002024-05-30 9:30AM EDT2024-07-190.330.260.30-0.04-10.81%265526.81%
GM240816P000390002024-05-30 3:59PM EDT2024-08-160.650.580.65-0.13-16.67%2622428.57%
GM240920P000390002024-05-29 2:24PM EDT2024-09-201.030.520.880.00-211,85827.12%
GM241018P000390002024-05-22 3:00PM EDT2024-10-180.950.861.270.00-23629.03%
GM241115P000390002024-05-30 11:09AM EDT2024-11-151.441.321.40+0.24+20.00%207527.91%
GM241220P000390002024-05-28 2:03PM EDT2024-12-201.761.551.660.00-37327.86%
GM250117P000390002024-05-30 3:53PM EDT2025-01-171.811.741.83-0.21-10.40%104627.61%