UK markets open in 5 hours 5 minutes
NIKKEI 225
38,150.05 -124.00 (-0.32%) HANG SENG
17,791.07 +28.04 (+0.16%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,332.70 +21.70 (+0.94%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,645.77 -2,298.31 (-4.79%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816C00018000 | 2024-03-06 1:04PM EDT | 18.00 | 22.40 | 24.70 | 26.95 | 0.00 | - | 1 | 5 | 111.13% |
| GM240816C00021000 | 2024-04-23 10:22AM EDT | 21.00 | 24.10 | 22.70 | 25.05 | 0.00 | - | - | 2 | 90.72% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 25.00 | 19.41 | 19.60 | 21.55 | 0.00 | - | 1 | 8 | 94.92% |
| GM240816C00026000 | 2024-01-09 10:39AM EDT | 26.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM240816C00027000 | 2024-01-19 1:49PM EDT | 27.00 | 9.38 | 11.75 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| GM240816C00028000 | 2023-12-08 4:00PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240816C00029000 | 2024-01-23 4:18PM EDT | 29.00 | 7.85 | 11.20 | 11.65 | 0.00 | - | 1 | 206 | 0.00% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 30.00 | 13.55 | 14.80 | 16.75 | 0.00 | - | 10 | 103 | 75.24% |
| GM240816C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 15.15 | 13.85 | 15.60 | 0.00 | - | 1 | 599 | 69.70% |
| GM240816C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 13.15 | 12.40 | 13.45 | -1.05 | -7.39% | 1 | 69 | 59.81% |
| GM240816C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 13.50 | 10.95 | 13.30 | 0.00 | - | 19 | 106 | 71.05% |
| GM240816C00034000 | 2024-04-30 9:30AM EDT | 34.00 | 12.07 | 10.95 | 11.25 | 0.00 | - | 13 | 95 | 47.85% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 35.00 | 8.71 | 10.05 | 10.25 | 0.00 | - | 6 | 1,583 | 44.14% |
| GM240816C00036000 | 2024-04-24 3:23PM EDT | 36.00 | 9.89 | 9.15 | 9.35 | 0.00 | - | 1 | 696 | 42.29% |
| GM240816C00037000 | 2024-04-23 11:48AM EDT | 37.00 | 8.95 | 8.25 | 10.05 | 0.00 | - | 14 | 640 | 50.90% |
| GM240816C00038000 | 2024-04-26 9:51AM EDT | 38.00 | 8.84 | 6.85 | 7.55 | 0.00 | - | 10 | 344 | 37.99% |
| GM240816C00039000 | 2024-04-25 9:44AM EDT | 39.00 | 7.10 | 6.30 | 6.70 | 0.00 | - | 1 | 1,199 | 36.28% |
| GM240816C00040000 | 2024-05-01 10:45AM EDT | 40.00 | 6.26 | 5.10 | 7.50 | -0.88 | -12.32% | 2 | 4,660 | 54.47% |
| GM240816C00041000 | 2024-04-30 2:52PM EDT | 41.00 | 5.25 | 5.05 | 5.20 | 0.00 | - | 1 | 1,168 | 34.38% |
| GM240816C00042000 | 2024-05-01 12:52PM EDT | 42.00 | 4.50 | 2.97 | 5.20 | -0.83 | -15.57% | 2 | 609 | 41.20% |
| GM240816C00043000 | 2024-05-01 9:46AM EDT | 43.00 | 4.02 | 3.75 | 3.85 | +0.27 | +7.20% | 11 | 310 | 32.42% |
| GM240816C00044000 | 2024-05-01 12:54PM EDT | 44.00 | 3.30 | 3.15 | 3.30 | +0.10 | +3.12% | 13 | 1,457 | 32.06% |
| GM240816C00045000 | 2024-05-01 2:13PM EDT | 45.00 | 2.75 | 2.67 | 2.72 | -0.04 | -1.43% | 14 | 602 | 30.84% |
| GM240816C00046000 | 2024-05-01 12:55PM EDT | 46.00 | 2.32 | 2.19 | 2.26 | +0.03 | +1.31% | 11 | 1,109 | 30.35% |
| GM240816C00047000 | 2024-05-01 3:05PM EDT | 47.00 | 2.03 | 1.80 | 1.87 | +0.22 | +12.15% | 57 | 652 | 30.05% |
| GM240816C00048000 | 2024-05-01 3:05PM EDT | 48.00 | 1.66 | 1.47 | 1.53 | +0.18 | +12.16% | 61 | 1,121 | 29.76% |
| GM240816C00049000 | 2024-05-01 1:29PM EDT | 49.00 | 1.25 | 1.19 | 1.23 | +0.03 | +2.46% | 60 | 126 | 29.37% |
| GM240816C00050000 | 2024-05-01 2:12PM EDT | 50.00 | 1.02 | 0.93 | 0.99 | +0.10 | +10.87% | 11 | 1,454 | 29.18% |
| GM240816C00052500 | 2024-04-30 2:51PM EDT | 52.50 | 0.56 | 0.52 | 0.56 | 0.00 | - | 206 | 591 | 28.91% |
| GM240816C00055000 | 2024-05-01 11:16AM EDT | 55.00 | 0.33 | 0.27 | 0.32 | -0.12 | -26.67% | 20 | 356 | 29.10% |
| GM240816C00060000 | 2024-04-29 9:46AM EDT | 60.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 1,589 | 30.18% |
| GM240816C00065000 | 2024-04-29 3:50PM EDT | 65.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 3 | 52 | 32.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240816P00016000 | 2023-12-01 11:10AM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.67% |
| GM240816P00017000 | 2024-01-29 12:47PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 25 | 126 | 80.08% |
| GM240816P00018000 | 2024-01-30 4:45PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 50 | 255 | 113.48% |
| GM240816P00019000 | 2024-01-30 12:56PM EDT | 19.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 225 | 99.90% |
| GM240816P00020000 | 2024-04-17 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 95 | 57.81% |
| GM240816P00021000 | 2024-04-16 10:29AM EDT | 21.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 64 | 110 | 116.70% |
| GM240816P00022000 | 2024-01-30 2:49PM EDT | 22.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 0 | 57.42% |
| GM240816P00023000 | 2024-02-28 1:22PM EDT | 23.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 52.34% |
| GM240816P00024000 | 2024-04-04 1:16PM EDT | 24.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 3 | 69 | 99.56% |
| GM240816P00025000 | 2024-04-29 9:57AM EDT | 25.00 | 0.04 | 0.04 | 2.16 | 0.00 | - | 2 | 37 | 94.82% |
| GM240816P00026000 | 2024-03-15 12:53PM EDT | 26.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 15 | 16 | 50.78% |
| GM240816P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 74 | 43.56% |
| GM240816P00028000 | 2024-04-22 3:04PM EDT | 28.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 2 | 992 | 41.80% |
| GM240816P00029000 | 2024-04-01 11:57AM EDT | 29.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 91 | 40.04% |
| GM240816P00030000 | 2024-04-29 9:57AM EDT | 30.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 1,519 | 37.99% |
| GM240816P00031000 | 2024-04-05 11:41AM EDT | 31.00 | 0.19 | 0.08 | 0.10 | 0.00 | - | 1 | 228 | 36.62% |
| GM240816P00032000 | 2024-04-23 12:33PM EDT | 32.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 5 | 189 | 35.06% |
| GM240816P00033000 | 2024-04-24 3:47PM EDT | 33.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 1 | 434 | 33.79% |
| GM240816P00034000 | 2024-04-30 9:59AM EDT | 34.00 | 0.16 | 0.17 | 0.20 | 0.00 | - | 1 | 678 | 32.91% |
| GM240816P00035000 | 2024-04-26 10:35AM EDT | 35.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 5 | 526 | 31.69% |
| GM240816P00036000 | 2024-04-26 3:15PM EDT | 36.00 | 0.24 | 0.30 | 0.33 | 0.00 | - | 40 | 404 | 30.96% |
| GM240816P00037000 | 2024-05-01 2:13PM EDT | 37.00 | 0.42 | 0.39 | 0.41 | 0.00 | - | 15 | 1,620 | 29.74% |
| GM240816P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 0.56 | 0.51 | 0.55 | +0.03 | +5.66% | 1 | 2,581 | 29.27% |
| GM240816P00039000 | 2024-05-01 11:53AM EDT | 39.00 | 0.72 | 0.67 | 0.72 | +0.05 | +7.46% | 14 | 207 | 28.76% |
| GM240816P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 0.91 | 0.87 | 0.92 | +0.04 | +4.60% | 1 | 178 | 28.08% |
| GM240816P00041000 | 2024-04-30 12:10PM EDT | 41.00 | 1.09 | 1.12 | 1.17 | 0.00 | - | 202 | 1,419 | 27.52% |
| GM240816P00042000 | 2024-05-01 3:00PM EDT | 42.00 | 1.28 | 1.42 | 1.48 | -0.11 | -7.91% | 462 | 1,757 | 27.08% |
| GM240816P00043000 | 2024-04-30 12:46PM EDT | 43.00 | 1.80 | 1.76 | 1.84 | 0.00 | - | 24 | 858 | 26.56% |
| GM240816P00044000 | 2024-05-01 2:41PM EDT | 44.00 | 2.07 | 2.18 | 2.26 | -0.05 | -2.36% | 7 | 2,358 | 26.07% |
| GM240816P00045000 | 2024-05-01 12:12PM EDT | 45.00 | 2.74 | 2.66 | 2.74 | +0.07 | +2.62% | 61 | 2,017 | 25.55% |
| GM240816P00046000 | 2024-05-01 1:40PM EDT | 46.00 | 2.94 | 3.20 | 3.30 | -0.16 | -5.16% | 83 | 1,385 | 25.20% |
| GM240816P00047000 | 2024-04-30 10:15AM EDT | 47.00 | 3.45 | 3.80 | 3.90 | 0.00 | - | 10 | 125 | 24.61% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 48.00 | 4.50 | 2.60 | 4.75 | 0.00 | - | 5 | 141 | 26.22% |
| GM240816P00049000 | 2024-04-29 1:58PM EDT | 49.00 | 4.15 | 4.05 | 5.30 | 0.00 | - | 44 | 183 | 23.63% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 4.87 | 5.35 | 6.10 | 0.00 | - | 1 | 229 | 23.39% |
| GM240816P00052500 | 2024-04-11 11:08AM EDT | 52.50 | 9.45 | 8.05 | 8.30 | 0.00 | - | 7 | 65 | 23.39% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 55.00 | 10.45 | 9.70 | 10.60 | 0.00 | - | 1 | 21 | 21.19% |
© 2024 Yahoo. All rights reserved.