General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00036000 | 2024-06-04 3:49PM EDT | 36.00 | 9.50 | 10.55 | 10.95 | 0.00 | - | 2 | 2 | 89.45% |
| GM240628C00038000 | 2024-06-03 12:24PM EDT | 38.00 | 7.30 | 8.25 | 9.00 | 0.00 | - | 1 | 5 | 78.71% |
| GM240628C00039000 | 2024-06-14 10:01AM EDT | 39.00 | 7.55 | 7.55 | 8.00 | -2.43 | -24.35% | 2 | 6 | 70.90% |
| GM240628C00040000 | 2024-06-11 9:57AM EDT | 40.00 | 8.63 | 6.00 | 7.00 | 0.00 | - | 2 | 6 | 63.28% |
| GM240628C00041000 | 2024-06-07 10:38AM EDT | 41.00 | 5.10 | 4.85 | 6.05 | 0.00 | - | 5 | 4 | 58.79% |
| GM240628C00042000 | 2024-06-14 11:46AM EDT | 42.00 | 4.18 | 4.20 | 5.05 | -1.72 | -29.15% | 1 | 12 | 50.88% |
| GM240628C00042500 | 2024-06-10 1:19PM EDT | 42.50 | 5.15 | 2.76 | 4.55 | 0.00 | - | - | 2 | 46.88% |
| GM240628C00043000 | 2024-06-12 3:06PM EDT | 43.00 | 6.00 | 3.40 | 4.05 | 0.00 | - | 2 | 79 | 42.87% |
| GM240628C00044000 | 2024-06-14 3:36PM EDT | 44.00 | 2.83 | 2.88 | 3.10 | -1.77 | -38.48% | 7 | 120 | 36.82% |
| GM240628C00045000 | 2024-06-14 1:43PM EDT | 45.00 | 1.89 | 2.07 | 2.20 | -1.16 | -38.03% | 7 | 453 | 31.69% |
| GM240628C00045500 | 2024-06-14 11:00AM EDT | 45.50 | 1.45 | 1.74 | 1.80 | -2.14 | -59.61% | 4 | 2 | 30.08% |
| GM240628C00046000 | 2024-06-14 3:51PM EDT | 46.00 | 1.62 | 1.29 | 1.61 | -0.56 | -25.69% | 36 | 3,961 | 33.94% |
| GM240628C00046500 | 2024-06-14 3:49PM EDT | 46.50 | 1.09 | 1.08 | 1.14 | -0.76 | -41.08% | 185 | 5 | 28.47% |
| GM240628C00047000 | 2024-06-14 2:30PM EDT | 47.00 | 0.72 | 0.84 | 0.89 | -0.64 | -47.06% | 515 | 3,706 | 28.37% |
| GM240628C00047500 | 2024-06-14 3:51PM EDT | 47.50 | 0.61 | 0.62 | 0.66 | -0.48 | -44.04% | 165 | 107 | 27.69% |
| GM240628C00048000 | 2024-06-14 3:51PM EDT | 48.00 | 0.47 | 0.34 | 0.49 | -0.33 | -41.25% | 898 | 215 | 27.64% |
| GM240628C00048500 | 2024-06-14 3:51PM EDT | 48.50 | 0.33 | 0.31 | 0.36 | -0.30 | -47.62% | 6 | 208 | 27.74% |
| GM240628C00049000 | 2024-06-14 3:45PM EDT | 49.00 | 0.21 | 0.16 | 0.25 | -0.23 | -52.27% | 187 | 400 | 27.44% |
| GM240628C00049500 | 2024-06-14 11:55AM EDT | 49.50 | 0.13 | 0.16 | 0.19 | -0.24 | -64.86% | 10 | 84 | 28.32% |
| GM240628C00050000 | 2024-06-14 3:46PM EDT | 50.00 | 0.11 | 0.11 | 0.14 | -0.14 | -56.00% | 153 | 209 | 28.91% |
| GM240628C00051000 | 2024-06-14 3:41PM EDT | 51.00 | 0.06 | 0.06 | 0.08 | -0.24 | -80.00% | 4 | 56 | 30.37% |
| GM240628C00052000 | 2024-06-14 11:10AM EDT | 52.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 61 | 37 | 33.40% |
| GM240628C00053000 | 2024-06-13 11:06AM EDT | 53.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 4 | 14 | 47.85% |
| GM240628C00054000 | 2024-06-12 2:27PM EDT | 54.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 9 | 52.34% |
| GM240628C00055000 | 2024-06-12 3:02PM EDT | 55.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | - | 100 | 50.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00025000 | 2024-06-14 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 2 | 139.06% |
| GM240628P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 6 | 185.74% |
| GM240628P00036000 | 2024-06-11 9:45AM EDT | 36.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 5 | 140 | 71.48% |
| GM240628P00038000 | 2024-05-29 11:12AM EDT | 38.00 | 0.12 | 0.02 | 0.14 | 0.00 | - | - | 10 | 62.89% |
| GM240628P00039000 | 2024-06-10 2:04PM EDT | 39.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 2 | 20 | 56.25% |
| GM240628P00040000 | 2024-06-10 12:47PM EDT | 40.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 50 | 110 | 56.06% |
| GM240628P00041000 | 2024-06-11 11:09AM EDT | 41.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 1 | 51 | 51.37% |
| GM240628P00042000 | 2024-06-14 11:30AM EDT | 42.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 10 | 137 | 36.72% |
| GM240628P00043000 | 2024-06-14 3:07PM EDT | 43.00 | 0.10 | 0.07 | 0.10 | +0.06 | +150.00% | 2 | 1,118 | 31.84% |
| GM240628P00043500 | 2024-06-14 3:48PM EDT | 43.50 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 2 | 18 | 30.57% |
| GM240628P00044000 | 2024-06-14 10:37AM EDT | 44.00 | 0.24 | 0.13 | 0.16 | +0.14 | +140.00% | 2 | 279 | 28.71% |
| GM240628P00044500 | 2024-06-14 9:51AM EDT | 44.50 | 0.23 | 0.19 | 0.22 | +0.09 | +64.29% | 3 | 12 | 27.83% |
| GM240628P00045000 | 2024-06-14 3:52PM EDT | 45.00 | 0.29 | 0.27 | 0.30 | +0.14 | +93.33% | 654 | 510 | 26.86% |
| GM240628P00045500 | 2024-06-14 1:21PM EDT | 45.50 | 0.46 | 0.24 | 0.41 | +0.24 | +109.09% | 29 | 24 | 26.12% |
| GM240628P00046000 | 2024-06-14 3:27PM EDT | 46.00 | 0.61 | 0.50 | 0.57 | +0.30 | +96.77% | 178 | 358 | 25.88% |
| GM240628P00046500 | 2024-06-14 3:48PM EDT | 46.50 | 0.75 | 0.72 | 0.76 | +0.30 | +66.67% | 94 | 59 | 25.29% |
| GM240628P00047000 | 2024-06-14 3:32PM EDT | 47.00 | 1.10 | 0.75 | 1.00 | +0.51 | +86.44% | 67 | 163 | 24.95% |
| GM240628P00047500 | 2024-06-14 12:43PM EDT | 47.50 | 1.56 | 1.23 | 1.35 | +0.75 | +92.59% | 85 | 194 | 26.51% |
| GM240628P00048000 | 2024-06-14 10:27AM EDT | 48.00 | 1.99 | 1.56 | 1.69 | +0.94 | +89.52% | 23 | 100 | 26.66% |
| GM240628P00048500 | 2024-06-14 9:47AM EDT | 48.50 | 1.99 | 1.16 | 2.09 | +0.64 | +47.41% | 10 | 180 | 27.74% |
| GM240628P00049000 | 2024-06-14 1:52PM EDT | 49.00 | 2.68 | 1.97 | 2.50 | +1.09 | +68.55% | 5 | 185 | 28.32% |
| GM240628P00049500 | 2024-06-13 9:50AM EDT | 49.50 | 1.70 | 2.61 | 3.45 | 0.00 | - | 9 | 28 | 48.54% |
| GM240628P00050000 | 2024-06-14 1:38PM EDT | 50.00 | 3.58 | 3.10 | 3.90 | +1.03 | +40.39% | 6 | 104 | 50.98% |
| GM240628P00051000 | 2024-06-14 1:38PM EDT | 51.00 | 4.55 | 2.83 | 5.30 | +0.70 | +18.18% | 2 | 11 | 72.61% |
| GM240628P00052000 | 2024-06-13 11:03AM EDT | 52.00 | 4.45 | 4.30 | 5.95 | 0.00 | - | 10 | 6 | 67.77% |
| GM240628P00055000 | 2024-06-13 10:34AM EDT | 55.00 | 7.30 | 7.15 | 10.25 | 0.00 | - | 2 | 2 | 76.07% |
© 2024 Yahoo. All rights reserved.