UK markets open in 7 hours 22 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,244.82 -2,095.45 (-4.33%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 28.30 | 31.25 | 0.00 | - | 5 | 11 | 170.90% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.35 | 26.85 | 0.00 | - | 2 | 4 | 161.13% |
| GM240621C00020000 | 2024-04-22 9:39AM EDT | 20.00 | 22.35 | 23.90 | 25.00 | 0.00 | - | 10 | 318 | 146.29% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 23.50 | 25.30 | 0.00 | - | 7 | 424 | 160.55% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 22.30 | 23.95 | 0.00 | - | 10 | 696 | 138.28% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 21.50 | 23.10 | 0.00 | - | 3 | 492 | 139.55% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 20.50 | 21.80 | 0.00 | - | 1 | 221 | 125.10% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 25.00 | 20.42 | 19.55 | 20.65 | 0.00 | - | 50 | 510 | 115.82% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 18.55 | 20.50 | 0.00 | - | 1 | 198 | 126.95% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 17.55 | 18.10 | 0.00 | - | 1 | 176 | 89.36% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.24 | 15.85 | 16.65 | 0.00 | - | 21 | 1,634 | 72.46% |
| GM240621C00029000 | 2024-04-26 11:24AM EDT | 29.00 | 16.84 | 15.55 | 16.35 | 0.00 | - | 245 | 16,136 | 84.77% |
| GM240621C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 14.51 | 13.55 | 15.10 | 0.00 | - | 7 | 3,324 | 85.50% |
| GM240621C00031000 | 2024-04-30 3:49PM EDT | 31.00 | 14.02 | 13.55 | 15.30 | 0.00 | - | 5 | 2,234 | 91.02% |
| GM240621C00032000 | 2024-04-29 10:34AM EDT | 32.00 | 14.05 | 11.65 | 12.70 | 0.00 | - | 1 | 5,970 | 57.42% |
| GM240621C00033000 | 2024-05-01 11:59AM EDT | 33.00 | 11.70 | 11.60 | 11.70 | -1.42 | -10.82% | 103 | 4,145 | 50.29% |
| GM240621C00034000 | 2024-05-01 1:18PM EDT | 34.00 | 10.71 | 10.60 | 10.75 | -0.17 | -1.56% | 14 | 2,855 | 51.12% |
| GM240621C00035000 | 2024-04-29 3:51PM EDT | 35.00 | 11.17 | 8.05 | 10.35 | 0.00 | - | 124 | 3,812 | 66.06% |
| GM240621C00036000 | 2024-05-01 12:57PM EDT | 36.00 | 8.75 | 8.65 | 9.80 | -0.05 | -0.57% | 1 | 10,525 | 57.42% |
| GM240621C00037000 | 2024-05-01 1:26PM EDT | 37.00 | 7.75 | 7.70 | 7.85 | -1.55 | -16.67% | 1 | 15,210 | 41.65% |
| GM240621C00038000 | 2024-04-30 1:59PM EDT | 38.00 | 6.78 | 6.75 | 6.85 | 0.00 | - | 8 | 4,686 | 37.21% |
| GM240621C00039000 | 2024-04-26 2:42PM EDT | 39.00 | 7.33 | 5.80 | 6.95 | 0.00 | - | 2 | 2,548 | 56.93% |
| GM240621C00040000 | 2024-05-01 3:28PM EDT | 40.00 | 5.43 | 4.90 | 5.00 | +0.43 | +8.60% | 8 | 40,527 | 31.93% |
| GM240621C00041000 | 2024-04-29 3:00PM EDT | 41.00 | 4.58 | 4.05 | 4.15 | -0.87 | -15.96% | 1 | 3,756 | 30.18% |
| GM240621C00042000 | 2024-05-01 3:52PM EDT | 42.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 27 | 18,950 | 29.47% |
| GM240621C00043000 | 2024-05-01 3:03PM EDT | 43.00 | 3.00 | 2.62 | 2.69 | +0.17 | +6.01% | 8 | 1,812 | 28.32% |
| GM240621C00044000 | 2024-05-01 3:57PM EDT | 44.00 | 2.00 | 2.03 | 2.07 | -0.20 | -9.09% | 241 | 6,527 | 27.42% |
| GM240621C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 1.50 | 1.53 | 1.55 | -0.15 | -9.09% | 503 | 15,544 | 26.76% |
| GM240621C00046000 | 2024-05-01 3:57PM EDT | 46.00 | 1.10 | 1.11 | 1.14 | -0.11 | -9.09% | 191 | 7,094 | 26.47% |
| GM240621C00047000 | 2024-05-01 3:39PM EDT | 47.00 | 0.85 | 0.78 | 0.80 | -0.02 | -2.30% | 85 | 10,494 | 25.98% |
| GM240621C00048000 | 2024-05-01 3:37PM EDT | 48.00 | 0.61 | 0.53 | 0.56 | +0.01 | +1.67% | 62 | 4,183 | 25.88% |
| GM240621C00049000 | 2024-05-01 3:22PM EDT | 49.00 | 0.44 | 0.36 | 0.39 | +0.04 | +10.00% | 23 | 2,672 | 26.00% |
| GM240621C00050000 | 2024-05-01 1:20PM EDT | 50.00 | 0.30 | 0.23 | 0.27 | +0.04 | +15.38% | 655 | 10,780 | 26.22% |
| GM240621C00052500 | 2024-04-30 12:43PM EDT | 52.50 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 1 | 3,016 | 26.66% |
| GM240621C00055000 | 2024-05-01 11:02AM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 100 | 1,925 | 28.71% |
| GM240621C00060000 | 2024-05-01 12:17PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,094 | 35.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 128.91% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 121.88% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 170.41% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 105.08% |
| GM240621P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,237 | 79.69% |
| GM240621P00021000 | 2024-04-23 11:27AM EDT | 21.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 50 | 787 | 144.63% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 638 | 136.91% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 14 | 8,617 | 129.59% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 922 | 78.52% |
| GM240621P00025000 | 2024-04-23 11:29AM EDT | 25.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 8,594 | 80.27% |
| GM240621P00026000 | 2024-05-01 10:14AM EDT | 26.00 | 0.02 | 0.00 | 1.27 | -0.03 | -60.00% | 2 | 1,929 | 109.67% |
| GM240621P00027000 | 2024-04-23 9:35AM EDT | 27.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 51 | 4,514 | 58.20% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 28.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 17,468 | 65.23% |
| GM240621P00029000 | 2024-04-25 11:03AM EDT | 29.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 8,365 | 63.28% |
| GM240621P00030000 | 2024-04-29 9:44AM EDT | 30.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 32,043 | 50.59% |
| GM240621P00031000 | 2024-04-24 12:30PM EDT | 31.00 | 0.04 | 0.01 | 0.65 | 0.00 | - | 3 | 10,272 | 67.38% |
| GM240621P00032000 | 2024-04-26 9:34AM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 11,775 | 40.23% |
| GM240621P00033000 | 2024-04-30 9:40AM EDT | 33.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 11,247 | 38.28% |
| GM240621P00034000 | 2024-04-25 1:47PM EDT | 34.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 6,525 | 36.33% |
| GM240621P00035000 | 2024-04-30 9:59AM EDT | 35.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 13,293 | 33.99% |
| GM240621P00036000 | 2024-04-29 3:33PM EDT | 36.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 5 | 12,351 | 32.13% |
| GM240621P00037000 | 2024-04-30 2:57PM EDT | 37.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 6 | 7,367 | 30.57% |
| GM240621P00038000 | 2024-05-01 12:22PM EDT | 38.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 70 | 3,355 | 28.91% |
| GM240621P00039000 | 2024-05-01 9:59AM EDT | 39.00 | 0.19 | 0.20 | 0.22 | -0.02 | -9.52% | 1 | 5,138 | 27.78% |
| GM240621P00040000 | 2024-05-01 11:14AM EDT | 40.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 202 | 11,380 | 26.95% |
| GM240621P00041000 | 2024-05-01 3:32PM EDT | 41.00 | 0.43 | 0.46 | 0.49 | -0.05 | -10.42% | 5,118 | 1,277 | 26.22% |
| GM240621P00042000 | 2024-05-01 3:34PM EDT | 42.00 | 0.62 | 0.68 | 0.72 | -0.07 | -10.14% | 97 | 6,546 | 25.73% |
| GM240621P00043000 | 2024-05-01 3:53PM EDT | 43.00 | 0.98 | 0.98 | 1.02 | -0.09 | -8.41% | 25 | 9,808 | 25.10% |
| GM240621P00044000 | 2024-05-01 3:25PM EDT | 44.00 | 1.18 | 1.38 | 1.41 | -0.22 | -15.71% | 104 | 1,652 | 24.56% |
| GM240621P00045000 | 2024-05-01 2:33PM EDT | 45.00 | 1.90 | 1.85 | 1.89 | +0.10 | +5.56% | 21 | 1,896 | 23.93% |
| GM240621P00046000 | 2024-05-01 3:44PM EDT | 46.00 | 2.35 | 2.44 | 2.48 | -0.11 | -4.47% | 106 | 3,346 | 23.51% |
| GM240621P00047000 | 2024-05-01 9:30AM EDT | 47.00 | 2.98 | 3.10 | 3.20 | 0.00 | - | 10 | 342 | 23.73% |
| GM240621P00048000 | 2024-04-30 9:31AM EDT | 48.00 | 3.27 | 3.85 | 3.95 | 0.00 | - | 2 | 71 | 23.05% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 4.55 | 4.70 | 4.80 | 0.00 | - | - | 1 | 23.05% |
| GM240621P00050000 | 2024-04-29 2:47PM EDT | 50.00 | 4.30 | 5.55 | 5.90 | 0.00 | - | 8 | 428 | 28.91% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 106.10% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 14.45 | 15.85 | 0.00 | - | 1 | 0 | 53.66% |
© 2024 Yahoo. All rights reserved.