General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240712C00030000 | 2024-06-25 12:06PM EDT | 30.00 | 17.10 | 16.40 | 17.75 | 0.00 | - | 6 | 57 | 175.59% |
| GM240712C00032000 | 2024-06-20 11:59AM EDT | 32.00 | 15.55 | 14.40 | 15.40 | 0.00 | - | - | 6 | 141.60% |
| GM240712C00035000 | 2024-05-31 11:34AM EDT | 35.00 | 9.15 | 11.40 | 12.60 | 0.00 | - | 2 | 2 | 121.09% |
| GM240712C00036000 | 2024-06-20 12:28PM EDT | 36.00 | 11.63 | 10.40 | 11.65 | 0.00 | - | - | 1 | 113.48% |
| GM240712C00040000 | 2024-06-18 9:49AM EDT | 40.00 | 7.91 | 5.65 | 7.80 | 0.00 | - | 1 | 4 | 61.43% |
| GM240712C00041000 | 2024-06-28 10:20AM EDT | 41.00 | 5.54 | 5.45 | 5.65 | -1.27 | -18.65% | 1 | 27 | 49.02% |
| GM240712C00042000 | 2024-06-28 3:08PM EDT | 42.00 | 4.40 | 4.45 | 5.65 | -1.15 | -20.72% | 3 | 17 | 61.23% |
| GM240712C00043000 | 2024-06-25 1:27PM EDT | 43.00 | 3.60 | 3.55 | 5.25 | 0.00 | - | 15 | 22 | 64.75% |
| GM240712C00044000 | 2024-06-28 10:47AM EDT | 44.00 | 2.78 | 2.54 | 2.84 | +0.64 | +29.91% | 2 | 27 | 35.16% |
| GM240712C00045000 | 2024-06-28 1:16PM EDT | 45.00 | 1.50 | 1.78 | 1.96 | +0.26 | +20.97% | 4 | 73 | 30.13% |
| GM240712C00046000 | 2024-06-28 3:56PM EDT | 46.00 | 1.09 | 1.10 | 1.30 | +0.39 | +55.71% | 69 | 156 | 29.20% |
| GM240712C00047000 | 2024-06-28 2:18PM EDT | 47.00 | 0.66 | 0.59 | 0.66 | +0.31 | +88.57% | 56 | 501 | 24.76% |
| GM240712C00048000 | 2024-06-28 3:58PM EDT | 48.00 | 0.30 | 0.29 | 0.32 | +0.14 | +87.50% | 107 | 216 | 23.98% |
| GM240712C00049000 | 2024-06-28 12:32PM EDT | 49.00 | 0.12 | 0.13 | 0.16 | +0.04 | +50.00% | 14 | 403 | 24.81% |
| GM240712C00050000 | 2024-06-28 2:16PM EDT | 50.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 25 | 923 | 27.34% |
| GM240712C00051000 | 2024-06-28 3:12PM EDT | 51.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 10 | 123 | 29.10% |
| GM240712C00052000 | 2024-06-28 11:48AM EDT | 52.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 6 | 102 | 32.81% |
| GM240712C00053000 | 2024-06-28 12:27PM EDT | 53.00 | 0.02 | 0.02 | 0.20 | 0.00 | - | 7 | 148 | 50.00% |
| GM240712C00054000 | 2024-06-24 11:35AM EDT | 54.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 23 | 51.37% |
| GM240712C00055000 | 2024-06-24 9:39AM EDT | 55.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 130 | 48.05% |
| GM240712C00056000 | 2024-06-24 10:23AM EDT | 56.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 2 | 4 | 52.93% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240712P00036000 | 2024-06-14 3:03PM EDT | 36.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | - | 1 | 67.58% |
| GM240712P00037000 | 2024-06-24 9:30AM EDT | 37.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 12 | 64.65% |
| GM240712P00038000 | 2024-06-07 11:31AM EDT | 38.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 60 | 18 | 58.20% |
| GM240712P00039000 | 2024-06-05 10:37AM EDT | 39.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | - | 30 | 53.13% |
| GM240712P00040000 | 2024-06-21 12:49PM EDT | 40.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 45 | 48 | 54.69% |
| GM240712P00041000 | 2024-06-17 9:34AM EDT | 41.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 12 | 43.75% |
| GM240712P00042000 | 2024-06-26 12:22PM EDT | 42.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 1 | 13 | 34.57% |
| GM240712P00043000 | 2024-06-26 11:28AM EDT | 43.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 11 | 216 | 27.34% |
| GM240712P00044000 | 2024-06-28 12:25PM EDT | 44.00 | 0.12 | 0.13 | 0.16 | -0.23 | -65.71% | 11 | 103 | 25.59% |
| GM240712P00045000 | 2024-06-28 3:38PM EDT | 45.00 | 0.29 | 0.28 | 0.32 | -0.39 | -57.35% | 28 | 465 | 24.07% |
| GM240712P00046000 | 2024-06-28 1:10PM EDT | 46.00 | 0.65 | 0.56 | 0.63 | -0.51 | -43.97% | 3 | 234 | 23.24% |
| GM240712P00047000 | 2024-06-28 3:35PM EDT | 47.00 | 1.06 | 0.89 | 1.13 | -0.60 | -36.14% | 1 | 134 | 22.80% |
| GM240712P00048000 | 2024-06-28 11:02AM EDT | 48.00 | 1.83 | 1.62 | 1.83 | -0.82 | -30.94% | 30 | 85 | 22.95% |
| GM240712P00049000 | 2024-06-25 3:18PM EDT | 49.00 | 2.65 | 2.60 | 2.70 | 0.00 | - | 4 | 72 | 24.81% |
| GM240712P00050000 | 2024-06-27 9:30AM EDT | 50.00 | 4.40 | 3.50 | 3.65 | 0.00 | - | 30 | 28 | 27.93% |
© 2024 Yahoo. All rights reserved.