General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 35.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240524C00036000 | 2024-04-25 2:57PM EDT | 36.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 39.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240524C00040000 | 2024-04-26 3:14PM EDT | 40.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240524C00041000 | 2024-05-01 10:51AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240524C00042000 | 2024-05-01 3:13PM EDT | 42.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240524C00043000 | 2024-05-01 3:52PM EDT | 43.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240524C00044000 | 2024-05-01 3:03PM EDT | 44.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GM240524C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| GM240524C00046000 | 2024-05-01 3:45PM EDT | 46.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GM240524C00047000 | 2024-05-01 2:39PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 6.25% |
| GM240524C00048000 | 2024-05-01 2:36PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 6.25% |
| GM240524C00049000 | 2024-05-01 2:51PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| GM240524C00050000 | 2024-05-01 11:38AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GM240524C00051000 | 2024-05-01 12:55PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240524C00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240524C00053000 | 2024-04-29 2:42PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM240524C00054000 | 2024-04-26 10:13AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GM240524C00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GM240524P00036000 | 2024-04-17 10:18AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM240524P00038000 | 2024-04-25 1:13PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240524P00039000 | 2024-04-30 12:20PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM240524P00040000 | 2024-05-01 12:22PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240524P00041000 | 2024-05-01 3:39PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GM240524P00042000 | 2024-05-01 2:39PM EDT | 42.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GM240524P00043000 | 2024-05-01 3:39PM EDT | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| GM240524P00044000 | 2024-05-01 2:47PM EDT | 44.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| GM240524P00045000 | 2024-05-01 3:31PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GM240524P00046000 | 2024-05-01 2:57PM EDT | 46.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM240524P00047000 | 2024-05-01 3:00PM EDT | 47.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GM240524P00049000 | 2024-04-24 9:54AM EDT | 49.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240524P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240524P00051000 | 2024-04-24 9:54AM EDT | 51.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240524P00052000 | 2024-04-24 9:54AM EDT | 52.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.