UK markets open in 1 hour 52 minutes
NIKKEI 225
38,215.66 -58.39 (-0.15%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,672.83 -2,360.07 (-4.91%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 28.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GM240920C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 12.90 | 15.25 | 0.00 | - | 1 | 13 | 62.31% |
| GM240920C00033000 | 2024-05-01 9:30AM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00035000 | 2024-04-26 1:30PM EDT | 35.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GM240920C00036000 | 2024-04-26 10:30AM EDT | 36.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920C00037000 | 2024-04-30 9:30AM EDT | 37.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 38.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 39.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00040000 | 2024-04-30 11:06AM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240920C00041000 | 2024-04-29 11:24AM EDT | 41.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00042000 | 2024-04-29 11:06AM EDT | 42.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 43.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920C00044000 | 2024-05-01 3:15PM EDT | 44.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240920C00045000 | 2024-05-01 2:08PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| GM240920C00046000 | 2024-05-01 3:22PM EDT | 46.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| GM240920C00047000 | 2024-05-01 3:23PM EDT | 47.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| GM240920C00048000 | 2024-05-01 3:10PM EDT | 48.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| GM240920C00049000 | 2024-05-01 3:21PM EDT | 49.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| GM240920C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| GM240920C00052500 | 2024-04-30 11:44AM EDT | 52.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240920C00055000 | 2024-05-01 3:07PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GM240920C00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM240920C00065000 | 2024-05-01 9:45AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 90.82% |
| GM240920P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 53.52% |
| GM240920P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| GM240920P00025000 | 2024-05-01 9:53AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.11 | 0.13 | 0.00 | - | 4 | 31 | 44.04% |
| GM240920P00028000 | 2024-04-25 9:31AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240920P00029000 | 2024-04-26 10:38AM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 41.07% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240920P00033000 | 2024-04-30 1:44PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GM240920P00034000 | 2024-04-23 10:33AM EDT | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GM240920P00035000 | 2024-05-01 1:16PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240920P00036000 | 2024-04-29 11:36AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240920P00037000 | 2024-04-29 10:18AM EDT | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM240920P00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 39.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| GM240920P00040000 | 2024-04-30 9:59AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GM240920P00041000 | 2024-04-29 3:31PM EDT | 41.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GM240920P00042000 | 2024-04-26 3:23PM EDT | 42.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GM240920P00043000 | 2024-04-30 12:08PM EDT | 43.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GM240920P00044000 | 2024-05-01 3:22PM EDT | 44.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.39% |
| GM240920P00045000 | 2024-05-01 3:30PM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GM240920P00046000 | 2024-05-01 3:31PM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GM240920P00047000 | 2024-05-01 3:33PM EDT | 47.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 48.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GM240920P00049000 | 2024-04-23 9:40AM EDT | 49.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 0.00% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 55.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 116.22% |
© 2024 Yahoo. All rights reserved.