General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 36.00 | 10.02 | 9.80 | 10.90 | 0.00 | - | - | 3 | 87.89% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.26 | 8.40 | 9.05 | 0.00 | - | 1 | 1 | 65.43% |
| GM240607C00038000 | 2024-05-16 10:38AM EDT | 38.00 | 7.87 | 7.80 | 8.00 | 0.00 | - | 1 | 4 | 56.15% |
| GM240607C00039000 | 2024-05-16 10:25AM EDT | 39.00 | 6.78 | 6.80 | 7.55 | 0.00 | - | 1 | 2 | 58.74% |
| GM240607C00040000 | 2024-05-10 1:43PM EDT | 40.00 | 5.33 | 4.00 | 6.35 | 0.00 | - | 2 | 11 | 58.89% |
| GM240607C00041000 | 2024-05-06 3:11PM EDT | 41.00 | 4.41 | 4.75 | 5.55 | 0.00 | - | - | 10 | 58.25% |
| GM240607C00042000 | 2024-05-16 3:47PM EDT | 42.00 | 4.15 | 2.34 | 5.50 | 0.00 | - | 10 | 54 | 76.47% |
| GM240607C00043000 | 2024-05-17 3:43PM EDT | 43.00 | 2.88 | 1.45 | 3.15 | +0.46 | +19.01% | 10 | 42 | 30.76% |
| GM240607C00044000 | 2024-05-16 1:06PM EDT | 44.00 | 2.41 | 1.60 | 2.16 | 0.00 | - | 1 | 56 | 23.88% |
| GM240607C00045000 | 2024-05-17 1:29PM EDT | 45.00 | 1.42 | 1.32 | 1.62 | -0.17 | -10.69% | 35 | 492 | 26.95% |
| GM240607C00046000 | 2024-05-17 3:17PM EDT | 46.00 | 0.80 | 0.76 | 0.81 | -0.12 | -13.04% | 151 | 372 | 20.53% |
| GM240607C00047000 | 2024-05-17 3:54PM EDT | 47.00 | 0.40 | 0.39 | 0.43 | -0.13 | -24.53% | 44 | 261 | 20.22% |
| GM240607C00048000 | 2024-05-17 10:15AM EDT | 48.00 | 0.22 | 0.18 | 0.22 | -0.08 | -26.67% | 3 | 182 | 20.61% |
| GM240607C00049000 | 2024-05-16 3:35PM EDT | 49.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 58 | 183 | 21.78% |
| GM240607C00050000 | 2024-05-17 9:30AM EDT | 50.00 | 0.09 | 0.04 | 0.07 | +0.02 | +28.57% | 1 | 223 | 23.15% |
| GM240607C00051000 | 2024-05-02 9:30AM EDT | 51.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 1 | 4 | 24.41% |
| GM240607C00052000 | 2024-05-01 1:08PM EDT | 52.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 4 | 27.74% |
| GM240607C00053000 | 2024-05-13 3:38PM EDT | 53.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 30 | 31.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-05-10 2:52PM EDT | 25.00 | 1.04 | 0.00 | 0.33 | 0.00 | - | - | 3 | 137.50% |
| GM240607P00039000 | 2024-05-16 2:47PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 7 | 32.81% |
| GM240607P00040000 | 2024-05-10 11:08AM EDT | 40.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 9 | 74 | 29.69% |
| GM240607P00041000 | 2024-05-15 9:34AM EDT | 41.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 780 | 449 | 26.17% |
| GM240607P00042000 | 2024-05-17 1:49PM EDT | 42.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 13 | 54 | 23.83% |
| GM240607P00043000 | 2024-05-15 2:10PM EDT | 43.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 22 | 284 | 21.68% |
| GM240607P00044000 | 2024-05-17 2:15PM EDT | 44.00 | 0.27 | 0.27 | 0.30 | -0.06 | -18.18% | 36 | 119 | 21.09% |
| GM240607P00045000 | 2024-05-17 3:40PM EDT | 45.00 | 0.57 | 0.55 | 0.59 | -0.01 | -1.72% | 65 | 348 | 20.75% |
| GM240607P00046000 | 2024-05-17 10:10AM EDT | 46.00 | 1.05 | 1.02 | 1.05 | +0.02 | +1.94% | 7 | 134 | 20.66% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 47.00 | 2.11 | 1.49 | 2.62 | 0.00 | - | 20 | 23 | 42.73% |
| GM240607P00048000 | 2024-05-16 11:32AM EDT | 48.00 | 2.32 | 1.84 | 2.46 | 0.00 | - | 4 | 6 | 20.80% |
| GM240607P00050000 | 2024-05-13 1:35PM EDT | 50.00 | 4.80 | 2.74 | 4.45 | 0.00 | - | 4 | 22 | 30.76% |
© 2024 Yahoo. All rights reserved.