General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00030000 | 2024-04-18 12:50PM EDT | 30.00 | 12.45 | 10.00 | 13.75 | 0.00 | - | 12 | 19 | 278.71% |
| GM240426C00033000 | 2024-04-11 11:43AM EDT | 33.00 | 10.43 | 8.00 | 10.30 | 0.00 | - | 2 | 2 | 192.58% |
| GM240426C00034000 | 2024-04-19 1:10PM EDT | 34.00 | 8.55 | 6.40 | 10.35 | -1.25 | -12.76% | 13 | 18 | 62.50% |
| GM240426C00035000 | 2024-04-19 10:35AM EDT | 35.00 | 7.85 | 5.30 | 8.40 | +0.40 | +5.37% | 8 | 13 | 167.77% |
| GM240426C00036000 | 2024-04-19 2:51PM EDT | 36.00 | 6.30 | 4.35 | 6.80 | -0.35 | -5.26% | 3 | 49 | 109.77% |
| GM240426C00037000 | 2024-04-19 1:26PM EDT | 37.00 | 5.60 | 3.80 | 7.10 | -0.10 | -1.75% | 12 | 13 | 61.52% |
| GM240426C00038000 | 2024-04-18 3:29PM EDT | 38.00 | 4.79 | 4.05 | 4.55 | +0.29 | +6.44% | 1 | 53 | 63.28% |
| GM240426C00039000 | 2024-04-19 11:57AM EDT | 39.00 | 3.85 | 3.50 | 4.60 | +0.35 | +10.00% | 6 | 57 | 85.06% |
| GM240426C00040000 | 2024-04-19 3:34PM EDT | 40.00 | 2.70 | 2.71 | 2.79 | -0.23 | -7.85% | 15 | 205 | 53.42% |
| GM240426C00041000 | 2024-04-19 1:10PM EDT | 41.00 | 2.15 | 2.01 | 2.05 | +0.09 | +4.37% | 56 | 204 | 53.22% |
| GM240426C00042000 | 2024-04-19 3:59PM EDT | 42.00 | 1.45 | 1.39 | 1.44 | -0.01 | -0.68% | 293 | 443 | 52.44% |
| GM240426C00043000 | 2024-04-19 3:55PM EDT | 43.00 | 0.93 | 0.91 | 0.95 | -0.08 | -7.92% | 334 | 1,311 | 51.71% |
| GM240426C00044000 | 2024-04-19 3:55PM EDT | 44.00 | 0.55 | 0.54 | 0.57 | -0.10 | -15.38% | 379 | 2,405 | 50.20% |
| GM240426C00045000 | 2024-04-19 3:59PM EDT | 45.00 | 0.32 | 0.29 | 0.32 | -0.04 | -11.11% | 364 | 3,904 | 50.00% |
| GM240426C00046000 | 2024-04-19 2:37PM EDT | 46.00 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 208 | 1,755 | 48.63% |
| GM240426C00047000 | 2024-04-19 2:06PM EDT | 47.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 15 | 804 | 48.63% |
| GM240426C00048000 | 2024-04-19 2:34PM EDT | 48.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 84 | 304 | 49.22% |
| GM240426C00049000 | 2024-04-16 12:54PM EDT | 49.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 18 | 166 | 50.00% |
| GM240426C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 64 | 613 | 50.78% |
| GM240426C00051000 | 2024-04-15 2:32PM EDT | 51.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 90.04% |
| GM240426C00052000 | 2024-04-18 10:19AM EDT | 52.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 21 | 52 | 73.44% |
| GM240426C00053000 | 2024-04-17 10:28AM EDT | 53.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 2 | 205 | 105.66% |
| GM240426C00054000 | 2024-04-18 1:27PM EDT | 54.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 9 | 100.59% |
| GM240426C00055000 | 2024-04-16 3:16PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 92.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 125.78% |
| GM240426P00031000 | 2024-03-13 9:30AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GM240426P00032000 | 2024-03-20 9:52AM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 87.50% |
| GM240426P00033000 | 2024-04-19 10:55AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 95 | 90 | 75.00% |
| GM240426P00034000 | 2024-04-19 10:56AM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 155 | 55 | 70.31% |
| GM240426P00035000 | 2024-04-19 3:13PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 212 | 96 | 66.41% |
| GM240426P00036000 | 2024-04-18 9:49AM EDT | 36.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 112 | 61.33% |
| GM240426P00037000 | 2024-04-19 2:34PM EDT | 37.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 30 | 232 | 55.86% |
| GM240426P00038000 | 2024-04-19 1:47PM EDT | 38.00 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 20 | 185 | 53.13% |
| GM240426P00039000 | 2024-04-19 3:58PM EDT | 39.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 131 | 275 | 51.37% |
| GM240426P00040000 | 2024-04-19 3:19PM EDT | 40.00 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 22 | 2,666 | 50.98% |
| GM240426P00041000 | 2024-04-19 3:20PM EDT | 41.00 | 0.63 | 0.59 | 0.63 | -0.08 | -11.27% | 1,613 | 2,087 | 50.78% |
| GM240426P00042000 | 2024-04-19 3:50PM EDT | 42.00 | 1.03 | 0.98 | 1.01 | -0.02 | -1.90% | 545 | 1,320 | 50.24% |
| GM240426P00043000 | 2024-04-19 3:55PM EDT | 43.00 | 1.52 | 1.49 | 1.54 | -0.17 | -10.06% | 188 | 973 | 50.88% |
| GM240426P00044000 | 2024-04-19 3:56PM EDT | 44.00 | 2.14 | 2.12 | 2.17 | -0.28 | -11.57% | 448 | 482 | 49.51% |
| GM240426P00045000 | 2024-04-19 3:47PM EDT | 45.00 | 2.93 | 2.84 | 3.40 | -0.22 | -6.98% | 136 | 582 | 59.67% |
| GM240426P00046000 | 2024-04-19 10:53AM EDT | 46.00 | 3.80 | 2.96 | 4.80 | +0.10 | +2.70% | 28 | 221 | 55.66% |
| GM240426P00047000 | 2024-04-19 9:42AM EDT | 47.00 | 4.80 | 4.20 | 4.75 | +0.30 | +6.67% | 54 | 37 | 53.32% |
| GM240426P00048000 | 2024-04-16 11:55AM EDT | 48.00 | 5.60 | 4.00 | 7.75 | 0.00 | - | 25 | 29 | 73.63% |
| GM240426P00049000 | 2024-04-18 12:36PM EDT | 49.00 | 6.55 | 5.25 | 8.40 | 0.00 | - | 7 | 18 | 77.15% |
| GM240426P00050000 | 2024-04-17 11:55AM EDT | 50.00 | 7.39 | 5.60 | 9.45 | 0.00 | - | 30 | 0 | 184.28% |
| GM240426P00052000 | 2024-04-03 9:59AM EDT | 52.00 | 7.00 | 7.50 | 10.95 | 0.00 | - | 10 | 0 | 178.52% |
| GM240426P00053000 | 2024-04-17 9:34AM EDT | 53.00 | 9.90 | 10.05 | 12.70 | 0.00 | - | 10 | 0 | 152.83% |
| GM240426P00055000 | 2024-04-17 11:41AM EDT | 55.00 | 12.45 | 10.20 | 13.70 | 0.00 | - | 5 | 0 | 190.04% |
© 2024 Yahoo. All rights reserved.