UK markets open in 3 hours 24 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,189.25 +426.22 (+2.40%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.40 +17.40 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,938.43 -1,942.41 (-4.06%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 25.00 | 21.16 | 19.75 | 21.65 | 0.00 | - | 1 | 0 | 72.19% |
| GM241115C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.76 | 17.05 | 18.95 | 0.00 | - | 1 | 1 | 65.87% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 30.00 | 15.20 | 15.20 | 16.95 | 0.00 | - | - | 2 | 59.72% |
| GM241115C00031000 | 2024-04-22 2:18PM EDT | 31.00 | 13.59 | 12.80 | 15.10 | 0.00 | - | 1 | 8 | 56.54% |
| GM241115C00033000 | 2024-04-16 10:44AM EDT | 33.00 | 10.93 | 12.55 | 12.80 | 0.00 | - | - | 1 | 45.85% |
| GM241115C00035000 | 2024-04-23 3:22PM EDT | 35.00 | 11.73 | 10.80 | 12.25 | 0.00 | - | - | 1 | 55.77% |
| GM241115C00036000 | 2024-04-24 1:48PM EDT | 36.00 | 10.85 | 8.70 | 10.45 | 0.00 | - | 1 | 1 | 43.85% |
| GM241115C00037000 | 2024-04-24 1:31PM EDT | 37.00 | 9.90 | 9.00 | 9.35 | 0.00 | - | - | 1 | 39.50% |
| GM241115C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 7.35 | 6.85 | 8.95 | 0.00 | - | 2 | 18 | 42.10% |
| GM241115C00039000 | 2024-04-12 9:31AM EDT | 39.00 | 7.35 | 7.65 | 7.80 | 0.00 | - | 7 | 10 | 37.28% |
| GM241115C00040000 | 2024-04-30 10:33AM EDT | 40.00 | 7.06 | 6.45 | 7.85 | 0.00 | - | 1 | 28 | 43.07% |
| GM241115C00041000 | 2024-04-30 1:56PM EDT | 41.00 | 6.25 | 6.25 | 7.75 | 0.00 | - | 2 | 50 | 46.85% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 42.00 | 6.30 | 5.70 | 6.25 | 0.00 | - | 3 | 37 | 38.83% |
| GM241115C00043000 | 2024-04-26 2:06PM EDT | 43.00 | 6.26 | 5.05 | 5.75 | 0.00 | - | 1 | 2 | 38.88% |
| GM241115C00044000 | 2024-04-16 9:53AM EDT | 44.00 | 3.81 | 4.50 | 5.60 | 0.00 | - | - | 4 | 41.41% |
| GM241115C00045000 | 2024-05-01 3:28PM EDT | 45.00 | 4.35 | 3.95 | 4.75 | -0.60 | -12.12% | 2 | 169 | 38.23% |
| GM241115C00046000 | 2024-05-01 12:54PM EDT | 46.00 | 3.65 | 3.55 | 3.65 | -0.35 | -8.75% | 3 | 335 | 32.97% |
| GM241115C00047000 | 2024-04-29 2:21PM EDT | 47.00 | 3.97 | 3.10 | 3.20 | 0.00 | - | 2 | 51 | 32.43% |
| GM241115C00048000 | 2024-04-23 2:35PM EDT | 48.00 | 3.50 | 2.72 | 2.79 | 0.00 | - | 17 | 36 | 31.93% |
| GM241115C00049000 | 2024-04-23 10:45AM EDT | 49.00 | 2.95 | 2.38 | 2.43 | 0.00 | - | 121 | 138 | 31.57% |
| GM241115C00050000 | 2024-05-01 12:13PM EDT | 50.00 | 2.13 | 2.06 | 2.12 | -0.01 | -0.47% | 207 | 1,355 | 31.34% |
| GM241115C00052500 | 2024-04-29 3:15PM EDT | 52.50 | 1.88 | 1.43 | 1.48 | 0.00 | - | 2 | 569 | 30.81% |
| GM241115C00055000 | 2024-05-01 11:59AM EDT | 55.00 | 1.00 | 0.97 | 1.01 | -0.34 | -25.37% | 1 | 219 | 30.37% |
| GM241115C00060000 | 2024-04-29 11:43AM EDT | 60.00 | 0.62 | 0.44 | 0.48 | 0.00 | - | 2 | 2 | 30.32% |
| GM241115C00065000 | 2024-05-01 9:45AM EDT | 65.00 | 0.23 | 0.20 | 0.23 | -0.04 | -14.81% | 2 | 1 | 30.62% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 25.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 10 | 39.06% |
| GM241115P00029000 | 2024-04-22 12:10PM EDT | 29.00 | 0.32 | 0.17 | 0.20 | 0.00 | - | - | 1 | 35.55% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 4 | 19 | 34.77% |
| GM241115P00035000 | 2024-04-30 1:42PM EDT | 35.00 | 0.67 | 0.63 | 0.68 | 0.00 | - | 10 | 16 | 31.01% |
| GM241115P00036000 | 2024-04-11 10:02AM EDT | 36.00 | 1.19 | 0.78 | 0.82 | 0.00 | - | - | 10 | 30.32% |
| GM241115P00037000 | 2024-04-05 11:31AM EDT | 37.00 | 0.41 | 0.96 | 1.00 | 0.00 | - | 2 | 2 | 29.83% |
| GM241115P00038000 | 2024-04-25 3:48PM EDT | 38.00 | 1.01 | 1.14 | 1.20 | 0.00 | - | 1 | 4 | 29.27% |
| GM241115P00039000 | 2024-04-25 9:32AM EDT | 39.00 | 1.35 | 1.37 | 1.43 | 0.00 | - | - | 31 | 28.70% |
| GM241115P00041000 | 2024-04-22 3:17PM EDT | 41.00 | 2.54 | 1.94 | 2.02 | 0.00 | - | 82 | 195 | 27.81% |
| GM241115P00042000 | 2024-04-30 9:44AM EDT | 42.00 | 2.06 | 2.30 | 2.37 | 0.00 | - | 1 | 65 | 27.34% |
| GM241115P00043000 | 2024-04-30 9:41AM EDT | 43.00 | 2.42 | 2.68 | 2.75 | 0.00 | - | 2 | 34 | 26.78% |
| GM241115P00044000 | 2024-04-25 10:34AM EDT | 44.00 | 2.95 | 3.10 | 3.20 | 0.00 | - | 44 | 44 | 26.44% |
| GM241115P00045000 | 2024-05-01 12:33PM EDT | 45.00 | 3.55 | 3.55 | 3.65 | +0.16 | +4.72% | 1 | 246 | 25.76% |
| GM241115P00046000 | 2024-04-25 10:48AM EDT | 46.00 | 3.85 | 4.05 | 4.20 | 0.00 | - | - | 227 | 25.49% |
| GM241115P00047000 | 2024-04-24 1:51PM EDT | 47.00 | 4.35 | 4.65 | 4.75 | 0.00 | - | - | 2 | 24.85% |
| GM241115P00048000 | 2024-04-29 9:48AM EDT | 48.00 | 4.65 | 5.25 | 5.40 | 0.00 | - | 1 | 2 | 24.66% |
| GM241115P00052500 | 2024-04-29 11:53AM EDT | 52.50 | 7.65 | 7.40 | 9.85 | 0.00 | - | 1 | 301 | 33.91% |
© 2024 Yahoo. All rights reserved.