General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-05-01 3:05PM EDT | 25.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GM240503C00030500 | 2024-05-01 2:39PM EDT | 30.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503C00031500 | 2024-05-01 2:39PM EDT | 31.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503C00032500 | 2024-05-01 3:05PM EDT | 32.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240503C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503C00037000 | 2024-04-30 1:59PM EDT | 37.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240503C00037500 | 2024-04-30 1:56PM EDT | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240503C00038000 | 2024-04-30 2:20PM EDT | 38.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240503C00038500 | 2024-04-30 2:31PM EDT | 38.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240503C00039000 | 2024-04-30 2:28PM EDT | 39.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240503C00039500 | 2024-05-01 2:36PM EDT | 39.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240503C00040000 | 2024-04-30 2:29PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240503C00040500 | 2024-04-30 2:29PM EDT | 40.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240503C00041000 | 2024-05-01 3:14PM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240503C00041500 | 2024-04-30 1:46PM EDT | 41.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GM240503C00042000 | 2024-05-01 3:05PM EDT | 42.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240503C00042500 | 2024-05-01 3:33PM EDT | 42.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240503C00043000 | 2024-05-01 3:12PM EDT | 43.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GM240503C00043500 | 2024-05-01 3:34PM EDT | 43.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| GM240503C00044000 | 2024-05-01 3:55PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GM240503C00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 0.39% |
| GM240503C00045000 | 2024-05-01 3:48PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 6.25% |
| GM240503C00045500 | 2024-05-01 3:57PM EDT | 45.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 12.50% |
| GM240503C00046000 | 2024-05-01 3:58PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
| GM240503C00046500 | 2024-05-01 3:40PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| GM240503C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| GM240503C00047500 | 2024-05-01 3:33PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| GM240503C00048000 | 2024-05-01 11:54AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GM240503C00048500 | 2024-04-30 10:43AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 50.00% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| GM240503P00038000 | 2024-05-01 3:35PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM240503P00039500 | 2024-04-30 3:16PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GM240503P00040500 | 2024-04-30 10:50AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GM240503P00041000 | 2024-05-01 11:32AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| GM240503P00041500 | 2024-05-01 9:39AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240503P00042000 | 2024-05-01 2:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM240503P00042500 | 2024-05-01 2:15PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| GM240503P00043000 | 2024-05-01 2:42PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| GM240503P00043500 | 2024-05-01 3:56PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GM240503P00044000 | 2024-05-01 3:30PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| GM240503P00044500 | 2024-05-01 3:48PM EDT | 44.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| GM240503P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| GM240503P00045500 | 2024-05-01 3:57PM EDT | 45.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| GM240503P00046000 | 2024-05-01 3:57PM EDT | 46.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| GM240503P00046500 | 2024-05-01 2:38PM EDT | 46.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| GM240503P00047500 | 2024-05-01 3:41PM EDT | 47.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| GM240503P00048000 | 2024-05-01 3:37PM EDT | 48.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM240503P00048500 | 2024-05-01 3:29PM EDT | 48.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GM240503P00049000 | 2024-05-01 3:37PM EDT | 49.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GM240503P00049500 | 2024-05-01 3:41PM EDT | 49.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GM240503P00050000 | 2024-05-01 11:49AM EDT | 50.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240503P00051000 | 2024-05-01 2:40PM EDT | 51.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240503P00054000 | 2024-05-01 3:41PM EDT | 54.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240503P00055000 | 2024-05-01 3:41PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.