General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00025000 | 2024-06-26 10:29AM EDT | 25.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628C00030000 | 2024-06-27 2:25PM EDT | 30.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240628C00034000 | 2024-06-27 1:30PM EDT | 34.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628C00036000 | 2024-06-25 11:32AM EDT | 36.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240628C00037000 | 2024-06-26 9:30AM EDT | 37.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628C00038000 | 2024-06-24 10:17AM EDT | 38.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628C00039000 | 2024-06-24 1:29PM EDT | 39.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM240628C00040000 | 2024-06-27 2:10PM EDT | 40.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628C00041000 | 2024-06-26 12:11PM EDT | 41.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240628C00042000 | 2024-06-26 2:40PM EDT | 42.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240628C00042500 | 2024-06-24 9:54AM EDT | 42.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628C00043000 | 2024-06-25 1:25PM EDT | 43.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM240628C00043500 | 2024-06-26 9:46AM EDT | 43.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240628C00044000 | 2024-06-27 3:44PM EDT | 44.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GM240628C00044500 | 2024-06-27 11:34AM EDT | 44.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240628C00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| GM240628C00045500 | 2024-06-27 3:59PM EDT | 45.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| GM240628C00046000 | 2024-06-27 3:59PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6,610 | 0 | 6.25% |
| GM240628C00046500 | 2024-06-27 3:51PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 12.50% |
| GM240628C00047000 | 2024-06-27 3:33PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,989 | 0 | 12.50% |
| GM240628C00047500 | 2024-06-27 3:56PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| GM240628C00048000 | 2024-06-27 3:54PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| GM240628C00048500 | 2024-06-27 2:51PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| GM240628C00049000 | 2024-06-27 3:13PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GM240628C00049500 | 2024-06-27 10:01AM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240628C00050000 | 2024-06-27 1:14PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| GM240628C00051000 | 2024-06-26 12:19PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 50.00% |
| GM240628C00052000 | 2024-06-26 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240628C00053000 | 2024-06-25 3:36PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240628C00054000 | 2024-06-27 10:17AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240628C00055000 | 2024-06-27 11:34AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240628C00056000 | 2024-06-25 1:54PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GM240628C00057000 | 2024-06-24 10:40AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| GM240628C00060000 | 2024-06-26 10:55AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240628P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 100.00% |
| GM240628P00034000 | 2024-06-17 2:49PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240628P00036000 | 2024-06-11 9:45AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GM240628P00037000 | 2024-06-27 11:34AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240628P00038000 | 2024-06-20 2:01PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GM240628P00039000 | 2024-06-24 9:39AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240628P00040000 | 2024-06-24 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| GM240628P00041000 | 2024-06-26 10:16AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GM240628P00042000 | 2024-06-26 9:44AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM240628P00042500 | 2024-06-27 2:23PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 25.00% |
| GM240628P00043000 | 2024-06-27 3:10PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240628P00043500 | 2024-06-27 12:02PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240628P00044000 | 2024-06-27 3:39PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| GM240628P00044500 | 2024-06-27 3:51PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| GM240628P00045000 | 2024-06-27 3:51PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| GM240628P00045500 | 2024-06-27 3:59PM EDT | 45.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| GM240628P00046000 | 2024-06-27 2:54PM EDT | 46.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| GM240628P00046500 | 2024-06-27 3:53PM EDT | 46.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GM240628P00047000 | 2024-06-27 3:34PM EDT | 47.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GM240628P00047500 | 2024-06-27 3:44PM EDT | 47.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GM240628P00048000 | 2024-06-27 2:19PM EDT | 48.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GM240628P00048500 | 2024-06-27 12:42PM EDT | 48.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628P00049000 | 2024-06-27 1:25PM EDT | 49.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GM240628P00049500 | 2024-06-27 12:42PM EDT | 49.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GM240628P00050000 | 2024-06-27 10:43AM EDT | 50.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM240628P00051000 | 2024-06-27 2:41PM EDT | 51.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GM240628P00052000 | 2024-06-25 1:33PM EDT | 52.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240628P00053000 | 2024-06-20 11:09AM EDT | 53.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240628P00055000 | 2024-06-27 2:41PM EDT | 55.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.