UK markets open in 6 hours 10 minutes
NIKKEI 225
38,092.95 -181.10 (-0.47%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,034.56 -2,077.99 (-4.32%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117C00015000 | 2024-04-16 12:29PM EDT | 15.00 | 27.95 | 29.00 | 30.20 | 0.00 | - | 3 | 179 | 65.43% |
| GM250117C00020000 | 2024-05-01 12:31PM EDT | 20.00 | 25.08 | 24.15 | 25.15 | -0.10 | -0.40% | 2 | 478 | 52.15% |
| GM250117C00025000 | 2024-04-29 2:59PM EDT | 25.00 | 21.72 | 19.45 | 21.15 | 0.00 | - | 2 | 3,421 | 55.76% |
| GM250117C00028000 | 2024-05-01 9:30AM EDT | 28.00 | 17.35 | 17.30 | 17.70 | -1.75 | -9.16% | 100 | 1,282 | 50.12% |
| GM250117C00030000 | 2024-05-01 2:27PM EDT | 30.00 | 15.95 | 15.55 | 15.85 | -1.16 | -6.78% | 5 | 4,043 | 49.15% |
| GM250117C00033000 | 2024-04-30 3:23PM EDT | 33.00 | 13.67 | 13.00 | 13.25 | +0.38 | +2.86% | 35 | 14,138 | 44.95% |
| GM250117C00035000 | 2024-05-01 2:21PM EDT | 35.00 | 11.50 | 11.35 | 11.95 | +0.23 | +2.04% | 8 | 14,174 | 45.83% |
| GM250117C00038000 | 2024-05-01 12:27PM EDT | 38.00 | 9.19 | 9.00 | 9.40 | -0.11 | -1.18% | 1 | 7,720 | 40.36% |
| GM250117C00040000 | 2024-05-01 3:04PM EDT | 40.00 | 8.05 | 7.60 | 7.80 | +0.10 | +1.26% | 631 | 10,260 | 37.13% |
| GM250117C00041000 | 2024-04-26 3:32PM EDT | 41.00 | 8.23 | 6.90 | 8.70 | 0.00 | - | 10 | 10 | 47.68% |
| GM250117C00042000 | 2024-04-30 11:02AM EDT | 42.00 | 6.70 | 4.65 | 6.60 | 0.00 | - | 1 | 7,975 | 36.29% |
| GM250117C00044000 | 2024-05-01 3:46PM EDT | 44.00 | 5.45 | 5.25 | 5.35 | -0.30 | -5.22% | 13 | 17 | 34.36% |
| GM250117C00045000 | 2024-05-01 3:38PM EDT | 45.00 | 4.97 | 4.75 | 5.40 | +0.06 | +1.22% | 650 | 13,269 | 37.66% |
| GM250117C00046000 | 2024-04-26 12:53PM EDT | 46.00 | 5.30 | 4.25 | 4.35 | 0.00 | - | 9 | 27 | 33.39% |
| GM250117C00047000 | 2024-04-29 3:58PM EDT | 47.00 | 4.07 | 3.80 | 3.90 | -0.63 | -13.40% | 20 | 3,880 | 32.94% |
| GM250117C00049000 | 2024-05-01 11:55AM EDT | 49.00 | 3.10 | 3.00 | 3.10 | -0.07 | -2.21% | 13 | 40 | 32.12% |
| GM250117C00050000 | 2024-05-01 3:38PM EDT | 50.00 | 2.83 | 2.67 | 2.75 | +0.08 | +2.91% | 185 | 26,184 | 31.75% |
| GM250117C00052500 | 2024-05-01 10:15AM EDT | 52.50 | 2.26 | 1.95 | 2.05 | +0.26 | +13.00% | 15 | 1,942 | 31.26% |
| GM250117C00055000 | 2024-05-01 1:35PM EDT | 55.00 | 1.46 | 1.42 | 1.50 | +0.06 | +4.29% | 35 | 10,824 | 30.81% |
| GM250117C00060000 | 2024-05-01 3:39PM EDT | 60.00 | 0.78 | 0.74 | 0.78 | -0.02 | -2.50% | 204 | 9,400 | 30.23% |
| GM250117C00065000 | 2024-05-01 10:29AM EDT | 65.00 | 0.46 | 0.40 | 0.42 | -0.10 | -17.86% | 20 | 137 | 30.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250117P00015000 | 2024-04-30 11:25AM EDT | 15.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 20 | 2,484 | 55.08% |
| GM250117P00020000 | 2024-04-29 2:56PM EDT | 20.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 205 | 5,455 | 46.48% |
| GM250117P00025000 | 2024-04-30 12:48PM EDT | 25.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 5 | 20,068 | 39.06% |
| GM250117P00028000 | 2024-04-30 10:55AM EDT | 28.00 | 0.25 | 0.26 | 0.30 | 0.00 | - | 20 | 11,457 | 36.04% |
| GM250117P00030000 | 2024-04-30 3:57PM EDT | 30.00 | 0.40 | 0.38 | 0.43 | 0.00 | - | 21 | 28,791 | 34.42% |
| GM250117P00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.65 | 0.64 | 0.72 | -0.05 | -7.14% | 4 | 26,061 | 32.23% |
| GM250117P00035000 | 2024-05-01 10:43AM EDT | 35.00 | 0.93 | 0.96 | 1.00 | -0.02 | -2.11% | 11 | 16,621 | 30.91% |
| GM250117P00036000 | 2024-05-01 10:18AM EDT | 36.00 | 1.07 | 1.13 | 1.18 | -0.02 | -1.83% | 18 | 1 | 30.37% |
| GM250117P00038000 | 2024-04-29 12:44PM EDT | 38.00 | 1.32 | 1.55 | 1.60 | 0.00 | - | 10 | 6,902 | 29.16% |
| GM250117P00039000 | 2024-04-25 9:35AM EDT | 39.00 | 1.87 | 1.81 | 1.86 | 0.00 | - | - | 1 | 28.64% |
| GM250117P00040000 | 2024-05-01 10:18AM EDT | 40.00 | 1.98 | 2.09 | 2.17 | -0.08 | -3.88% | 23 | 15,234 | 28.28% |
| GM250117P00042000 | 2024-05-01 9:44AM EDT | 42.00 | 2.69 | 2.76 | 2.84 | -0.09 | -3.24% | 101 | 6,461 | 27.17% |
| GM250117P00043000 | 2024-05-01 10:12AM EDT | 43.00 | 3.00 | 3.15 | 3.25 | +0.27 | +9.89% | 21 | 12 | 26.78% |
| GM250117P00044000 | 2024-04-29 3:37PM EDT | 44.00 | 3.10 | 3.55 | 3.65 | 0.00 | - | 1 | 203 | 26.06% |
| GM250117P00045000 | 2024-05-01 11:14AM EDT | 45.00 | 4.10 | 4.00 | 4.15 | +0.25 | +6.49% | 17 | 1,672 | 25.77% |
| GM250117P00046000 | 2024-04-26 12:41PM EDT | 46.00 | 3.95 | 4.50 | 4.65 | 0.00 | - | 135 | 168 | 25.21% |
| GM250117P00047000 | 2024-05-01 9:39AM EDT | 47.00 | 4.90 | 5.05 | 5.20 | +0.45 | +10.11% | 1 | 1,097 | 24.71% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 48.00 | 4.95 | 5.65 | 5.80 | 0.00 | - | 37 | 286 | 24.28% |
| GM250117P00050000 | 2024-05-01 10:23AM EDT | 50.00 | 6.70 | 6.90 | 7.10 | -0.14 | -2.05% | 2 | 1,035 | 23.27% |
| GM250117P00052500 | 2024-03-25 12:33PM EDT | 52.50 | 9.56 | 8.30 | 8.80 | 0.00 | - | 10 | 10 | 20.68% |
| GM250117P00055000 | 2024-04-29 2:32PM EDT | 55.00 | 9.62 | 10.65 | 11.70 | 0.00 | - | 150 | 703 | 27.98% |
| GM250117P00060000 | 2024-04-23 12:24PM EDT | 60.00 | 14.78 | 15.05 | 16.05 | 0.00 | - | 2 | 54 | 27.05% |
| GM250117P00065000 | 2024-04-02 3:00PM EDT | 65.00 | 20.25 | 19.85 | 22.10 | 0.00 | - | 13 | 0 | 43.90% |
© 2024 Yahoo. All rights reserved.