General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705C00030000 | 2024-06-18 9:44AM EDT | 30.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240705C00032000 | 2024-06-18 9:44AM EDT | 32.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240705C00034000 | 2024-06-25 12:28PM EDT | 34.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240705C00039000 | 2024-06-24 10:34AM EDT | 39.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240705C00040000 | 2024-06-26 9:42AM EDT | 40.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240705C00041000 | 2024-06-24 10:12AM EDT | 41.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240705C00042000 | 2024-06-27 9:52AM EDT | 42.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM240705C00043000 | 2024-06-27 9:58AM EDT | 43.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GM240705C00044000 | 2024-06-27 3:20PM EDT | 44.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GM240705C00045000 | 2024-06-27 3:26PM EDT | 45.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GM240705C00045500 | 2024-06-27 3:57PM EDT | 45.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| GM240705C00046000 | 2024-06-27 3:27PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,117 | 0 | 1.56% |
| GM240705C00046500 | 2024-06-27 3:50PM EDT | 46.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,215 | 0 | 3.13% |
| GM240705C00047000 | 2024-06-27 3:57PM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 6.25% |
| GM240705C00047500 | 2024-06-27 2:27PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| GM240705C00048000 | 2024-06-27 2:09PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GM240705C00048500 | 2024-06-27 3:50PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GM240705C00049000 | 2024-06-27 11:51AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GM240705C00049500 | 2024-06-26 10:37AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240705C00050000 | 2024-06-27 10:42AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GM240705C00051000 | 2024-06-27 10:39AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240705C00052000 | 2024-06-25 2:12PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GM240705C00053000 | 2024-06-27 11:09AM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240705C00054000 | 2024-06-12 3:56PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240705C00055000 | 2024-06-24 3:52PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| GM240705C00056000 | 2024-06-27 10:57AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705P00032000 | 2024-06-13 10:14AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM240705P00035000 | 2024-06-21 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM240705P00038000 | 2024-06-17 9:32AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240705P00040000 | 2024-06-17 11:13AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM240705P00041000 | 2024-06-27 10:57AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240705P00042000 | 2024-06-25 2:28PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240705P00043000 | 2024-06-27 10:06AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GM240705P00043500 | 2024-06-26 11:13AM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GM240705P00044000 | 2024-06-27 3:12PM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GM240705P00044500 | 2024-06-27 3:48PM EDT | 44.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GM240705P00045000 | 2024-06-27 3:48PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 3.13% |
| GM240705P00045500 | 2024-06-27 3:57PM EDT | 45.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.39% |
| GM240705P00046000 | 2024-06-27 3:59PM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GM240705P00046500 | 2024-06-27 3:37PM EDT | 46.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GM240705P00047000 | 2024-06-27 2:03PM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240705P00047500 | 2024-06-26 3:30PM EDT | 47.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GM240705P00048000 | 2024-06-27 10:18AM EDT | 48.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240705P00048500 | 2024-06-26 2:12PM EDT | 48.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240705P00049000 | 2024-06-27 1:25PM EDT | 49.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240705P00049500 | 2024-06-25 12:40PM EDT | 49.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240705P00050000 | 2024-06-25 9:47AM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240705P00054000 | 2024-06-11 12:01PM EDT | 54.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.