General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 14.94 | 13.80 | 16.55 | 0.00 | - | 34 | 35 | 532.81% |
| GM240510C00030000 | 2024-04-29 2:06PM EDT | 2024-05-10 | 16.10 | 14.95 | 15.15 | 0.00 | - | 1 | 7 | 169.92% |
| GM240517C00030000 | 2024-04-30 3:36PM EDT | 2024-05-17 | 14.44 | 14.15 | 16.00 | 0.00 | - | 26 | 124 | 127.15% |
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 2024-05-31 | 12.84 | 14.25 | 15.50 | 0.00 | - | 1 | 1 | 66.41% |
| GM240621C00030000 | 2024-05-02 9:36AM EDT | 2024-06-21 | 15.20 | 15.15 | 16.40 | 0.00 | - | 1 | 3,325 | 99.71% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 15.68 | 15.25 | 15.35 | 0.00 | - | 2 | 571 | 65.14% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 15.25 | 15.55 | 0.00 | - | 10 | 103 | 58.89% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 15.50 | 14.70 | 15.65 | 0.00 | - | 30 | 4,651 | 56.79% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 14.95 | 16.50 | 0.00 | - | 5 | 429 | 53.30% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 14.90 | 17.50 | 0.00 | - | - | 2 | 57.03% |
| GM241220C00030000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 15.88 | 15.60 | 16.90 | 0.00 | - | 1 | 195 | 53.22% |
| GM250117C00030000 | 2024-05-01 2:27PM EDT | 2025-01-17 | 15.95 | 16.10 | 16.35 | 0.00 | - | 5 | 4,043 | 51.56% |
| GM250321C00030000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 15.90 | 16.20 | 17.30 | 0.00 | - | 15 | 39 | 50.66% |
| GM250620C00030000 | 2024-04-29 3:27PM EDT | 2025-06-20 | 17.90 | 16.70 | 17.80 | 0.00 | - | 2 | 2,178 | 54.10% |
| GM260116C00030000 | 2024-05-01 1:54PM EDT | 2026-01-16 | 17.65 | 17.80 | 19.00 | 0.00 | - | 12 | 747 | 52.15% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 52.28% |
| GM261218C00030000 | 2024-04-30 10:44AM EDT | 2026-12-18 | 19.83 | 19.45 | 20.25 | 0.00 | - | 1 | 151 | 48.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 275.00% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 166 | 99.61% |
| GM240621P00030000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 32,043 | 48.83% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 93 | 151 | 39.06% |
| GM240816P00030000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 37 | 1,519 | 37.99% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.10 | 0.00 | - | 3 | 24,587 | 34.96% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 2024-10-18 | 0.17 | 0.12 | 0.14 | 0.00 | - | 110 | 664 | 33.99% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.19 | 0.21 | 0.00 | - | 4 | 19 | 34.08% |
| GM241220P00030000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 0.32 | 0.28 | 0.30 | 0.00 | - | 1 | 221 | 33.99% |
| GM250117P00030000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 0.41 | 0.35 | 0.38 | 0.00 | - | 50 | 28,841 | 33.94% |
| GM250321P00030000 | 2024-05-02 1:28PM EDT | 2025-03-21 | 0.58 | 0.50 | 0.67 | 0.00 | - | 1 | 878 | 35.40% |
| GM250620P00030000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 0.83 | 0.79 | 1.06 | 0.00 | - | 2 | 4,940 | 36.06% |
| GM260116P00030000 | 2024-05-02 11:24AM EDT | 2026-01-16 | 1.40 | 1.36 | 1.52 | 0.00 | - | 12 | 4,803 | 33.35% |
| GM260618P00030000 | 2024-04-25 3:08PM EDT | 2026-06-18 | 1.92 | 1.81 | 2.07 | 0.00 | - | 20 | 28 | 33.74% |
| GM261218P00030000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 2.90 | 2.14 | 2.95 | +0.52 | +21.85% | 1 | 53 | 35.47% |
© 2024 Yahoo. All rights reserved.