General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00044000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.83 | 0.73 | 0.80 | -0.07 | -7.78% | 1,065 | 594 | 30.37% |
| GM240809C00044000 | 2024-07-26 3:07PM EDT | 2024-08-09 | 1.02 | 0.98 | 1.04 | -0.24 | -19.05% | 16 | 72 | 28.42% |
| GM240816C00044000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.20 | 1.21 | 1.25 | -0.16 | -11.76% | 540 | 1,780 | 28.22% |
| GM240823C00044000 | 2024-07-26 1:10PM EDT | 2024-08-23 | 1.50 | 1.34 | 1.72 | -0.04 | -2.60% | 18 | - | 34.08% |
| GM240830C00044000 | 2024-07-25 3:23PM EDT | 2024-08-30 | 1.72 | 1.16 | 2.16 | 0.00 | - | - | - | 38.57% |
| GM240906C00044000 | 2024-07-26 12:30PM EDT | 2024-09-06 | 1.80 | 1.12 | 3.50 | -0.01 | -0.55% | 19 | - | 57.76% |
| GM240920C00044000 | 2024-07-26 2:26PM EDT | 2024-09-20 | 1.97 | 1.98 | 2.02 | -0.24 | -10.86% | 296 | 1,140 | 28.47% |
| GM241018C00044000 | 2024-07-26 11:45AM EDT | 2024-10-18 | 2.63 | 2.54 | 2.60 | -0.09 | -3.31% | 721 | 574 | 30.13% |
| GM241115C00044000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | -0.35 | -9.72% | 29 | 75 | 33.31% |
| GM241220C00044000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 3.60 | 3.55 | 3.75 | -0.25 | -6.49% | 25 | 334 | 33.13% |
| GM250117C00044000 | 2024-07-26 11:20AM EDT | 2025-01-17 | 3.80 | 3.90 | 4.05 | -0.37 | -8.87% | 12 | 231 | 32.84% |
| GM250321C00044000 | 2024-07-26 3:12PM EDT | 2025-03-21 | 4.85 | 4.75 | 6.50 | -3.95 | -44.89% | 1 | 100 | 45.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00044000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.60 | 0.54 | 0.62 | -0.08 | -11.76% | 1,186 | 582 | 27.83% |
| GM240809P00044000 | 2024-07-26 3:22PM EDT | 2024-08-09 | 0.78 | 0.61 | 0.85 | -0.04 | -4.88% | 166 | 171 | 26.42% |
| GM240816P00044000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.00 | 0.98 | 1.01 | -0.07 | -6.54% | 1,485 | 4,712 | 25.34% |
| GM240823P00044000 | 2024-07-26 3:30PM EDT | 2024-08-23 | 1.10 | 0.55 | 1.25 | -0.09 | -7.56% | 47 | 81 | 26.91% |
| GM240830P00044000 | 2024-07-26 10:25AM EDT | 2024-08-30 | 1.30 | 1.21 | 1.34 | +0.02 | +1.56% | 37 | 280 | 25.73% |
| GM240906P00044000 | 2024-07-26 9:39AM EDT | 2024-09-06 | 2.47 | 0.99 | 1.52 | +1.13 | +84.33% | - | - | 26.51% |
| GM240920P00044000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 1.64 | 1.63 | 1.72 | +0.02 | +1.23% | 316 | 3,981 | 25.86% |
| GM241018P00044000 | 2024-07-26 3:21PM EDT | 2024-10-18 | 2.06 | 2.03 | 2.08 | 0.00 | - | 338 | 4,003 | 25.39% |
| GM241115P00044000 | 2024-07-26 2:21PM EDT | 2024-11-15 | 2.60 | 2.51 | 2.59 | +0.30 | +13.04% | 14 | 1,532 | 27.25% |
| GM241220P00044000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 2.86 | 2.85 | 2.93 | +0.11 | +4.00% | 12 | 272 | 26.84% |
| GM250117P00044000 | 2024-07-26 2:06PM EDT | 2025-01-17 | 3.17 | 3.05 | 3.15 | +0.02 | +0.63% | 36 | 558 | 26.42% |
| GM250321P00044000 | 2024-07-24 9:55AM EDT | 2025-03-21 | 3.23 | 3.60 | 3.80 | 0.00 | - | 10 | 20 | 27.26% |
© 2024 Yahoo. All rights reserved.