General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726C00038000 | 2024-06-18 9:30AM EDT | 38.00 | 9.61 | 8.50 | 8.75 | 0.00 | - | - | 1 | 55.57% |
| GM240726C00042000 | 2024-06-27 2:52PM EDT | 42.00 | 4.00 | 4.60 | 5.90 | 0.00 | - | 1 | 17 | 65.33% |
| GM240726C00043000 | 2024-06-13 1:31PM EDT | 43.00 | 5.35 | 2.99 | 5.00 | 0.00 | - | 15 | 15 | 59.86% |
| GM240726C00044000 | 2024-06-26 12:42PM EDT | 44.00 | 2.75 | 2.85 | 4.25 | 0.00 | - | 97 | 103 | 57.15% |
| GM240726C00045000 | 2024-06-28 11:21AM EDT | 45.00 | 2.42 | 2.28 | 2.70 | +0.49 | +25.39% | 13 | 157 | 37.23% |
| GM240726C00046000 | 2024-06-28 3:56PM EDT | 46.00 | 1.88 | 1.85 | 1.93 | +0.48 | +34.29% | 4 | 78 | 33.11% |
| GM240726C00047000 | 2024-06-28 3:11PM EDT | 47.00 | 1.36 | 1.34 | 1.42 | +0.35 | +34.65% | 91 | 184 | 32.47% |
| GM240726C00048000 | 2024-06-28 3:42PM EDT | 48.00 | 1.00 | 0.95 | 1.01 | +0.32 | +47.06% | 44 | 792 | 31.98% |
| GM240726C00049000 | 2024-06-28 3:33PM EDT | 49.00 | 0.69 | 0.66 | 0.80 | +0.26 | +60.47% | 12 | 341 | 33.99% |
| GM240726C00050000 | 2024-06-28 2:45PM EDT | 50.00 | 0.47 | 0.46 | 0.49 | +0.16 | +51.61% | 19 | 689 | 32.03% |
| GM240726C00051000 | 2024-06-28 2:45PM EDT | 51.00 | 0.34 | 0.31 | 0.35 | +0.10 | +41.67% | 1 | 80 | 32.81% |
| GM240726C00052000 | 2024-06-26 12:28PM EDT | 52.00 | 0.17 | 0.21 | 0.25 | 0.00 | - | 60 | 135 | 33.59% |
| GM240726C00053000 | 2024-06-27 11:03AM EDT | 53.00 | 0.11 | 0.15 | 0.18 | 0.00 | - | 2 | 38 | 34.38% |
| GM240726C00054000 | 2024-06-28 3:54PM EDT | 54.00 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 4 | 32 | 35.84% |
| GM240726C00055000 | 2024-06-26 3:51PM EDT | 55.00 | 0.09 | 0.07 | 0.17 | 0.00 | - | 6 | 16 | 40.82% |
| GM240726C00056000 | 2024-06-20 2:35PM EDT | 56.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | - | 14 | 48.24% |
| GM240726C00057000 | 2024-06-17 3:53PM EDT | 57.00 | 0.17 | 0.03 | 0.23 | 0.00 | - | - | 16 | 50.49% |
| GM240726C00058000 | 2024-06-14 1:23PM EDT | 58.00 | 0.13 | 0.03 | 0.21 | 0.00 | - | - | 10 | 52.64% |
| GM240726C00060000 | 2024-06-20 2:41PM EDT | 60.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | - | 50 | 51.17% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726P00035000 | 2024-06-13 12:44PM EDT | 35.00 | 0.26 | 0.02 | 0.70 | 0.00 | - | 8 | 8 | 76.56% |
| GM240726P00036000 | 2024-06-13 12:44PM EDT | 36.00 | 0.33 | 0.02 | 0.46 | 0.00 | - | 8 | 8 | 63.87% |
| GM240726P00038000 | 2024-06-12 1:37PM EDT | 38.00 | 0.06 | 0.03 | 0.27 | 0.00 | - | - | 12 | 54.49% |
| GM240726P00040000 | 2024-06-25 1:51PM EDT | 40.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 8 | 20 | 38.09% |
| GM240726P00041000 | 2024-06-27 3:30PM EDT | 41.00 | 0.25 | 0.01 | 0.95 | 0.00 | - | 2 | 14 | 60.11% |
| GM240726P00042000 | 2024-06-28 10:12AM EDT | 42.00 | 0.27 | 0.24 | 0.29 | -0.09 | -25.00% | 10 | 21 | 33.59% |
| GM240726P00043000 | 2024-06-28 12:26PM EDT | 43.00 | 0.40 | 0.38 | 0.42 | -0.15 | -27.27% | 34 | 230 | 32.08% |
| GM240726P00044000 | 2024-06-28 2:08PM EDT | 44.00 | 0.58 | 0.56 | 0.62 | -0.22 | -27.50% | 17 | 259 | 31.01% |
| GM240726P00045000 | 2024-06-28 11:33AM EDT | 45.00 | 0.91 | 0.84 | 0.91 | -0.35 | -27.78% | 5 | 391 | 30.32% |
| GM240726P00046000 | 2024-06-28 1:26PM EDT | 46.00 | 1.33 | 1.24 | 1.31 | -0.49 | -26.92% | 2 | 94 | 29.93% |
| GM240726P00047000 | 2024-06-28 2:41PM EDT | 47.00 | 1.72 | 1.49 | 1.80 | -0.38 | -18.10% | 8 | 1,536 | 29.35% |
| GM240726P00048000 | 2024-06-28 2:42PM EDT | 48.00 | 2.33 | 2.26 | 2.51 | +0.67 | +40.36% | 1 | 45 | 31.15% |
| GM240726P00049000 | 2024-06-25 9:50AM EDT | 49.00 | 2.36 | 2.78 | 3.15 | 0.00 | - | 4 | 90 | 29.64% |
| GM240726P00050000 | 2024-06-20 10:51AM EDT | 50.00 | 3.05 | 3.00 | 4.85 | 0.00 | - | - | 8 | 51.12% |
| GM240726P00051000 | 2024-06-13 9:39AM EDT | 51.00 | 3.60 | 4.65 | 6.40 | 0.00 | - | 1 | 1 | 68.80% |
| GM240726P00053000 | 2024-06-26 12:42PM EDT | 53.00 | 6.53 | 5.70 | 6.70 | -0.77 | -10.55% | 1 | 1 | 33.40% |
| GM240726P00054000 | 2024-06-12 9:40AM EDT | 54.00 | 4.80 | 7.25 | 9.60 | 0.00 | - | - | 2 | 61.57% |
| GM240726P00055000 | 2024-06-13 11:13AM EDT | 55.00 | 7.53 | 7.10 | 9.50 | 0.00 | - | 2 | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.