General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 2024-06-07 | 8.26 | 7.40 | 9.80 | 0.00 | - | 1 | 1 | 137.31% |
| GM240614C00037000 | 2024-05-30 3:28PM EDT | 2024-06-14 | 6.40 | 6.00 | 10.10 | 0.00 | - | 12 | 9 | 55.08% |
| GM240621C00037000 | 2024-05-30 12:14PM EDT | 2024-06-21 | 7.80 | 6.00 | 10.00 | +1.47 | +23.22% | 11 | 15,143 | 129.05% |
| GM240719C00037000 | 2024-05-30 12:14PM EDT | 2024-07-19 | 6.58 | 6.05 | 9.70 | 0.00 | - | 1 | 155 | 78.17% |
| GM240816C00037000 | 2024-05-31 12:49PM EDT | 2024-08-16 | 7.95 | 8.45 | 9.30 | +0.19 | +2.45% | 2 | 641 | 55.32% |
| GM240920C00037000 | 2024-05-28 3:28PM EDT | 2024-09-20 | 7.95 | 8.65 | 8.85 | +1.03 | +14.88% | 21 | 15,017 | 38.75% |
| GM241018C00037000 | 2024-05-29 1:34PM EDT | 2024-10-18 | 6.80 | 8.90 | 9.85 | 0.00 | - | 2 | 1,605 | 48.12% |
| GM241115C00037000 | 2024-05-29 1:34PM EDT | 2024-11-15 | 7.21 | 9.25 | 9.45 | 0.00 | - | 1 | 3 | 39.28% |
| GM241220C00037000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 9.69 | 8.00 | 10.75 | 0.00 | - | 4 | 140 | 48.93% |
| GM250117C00037000 | 2024-05-07 12:58PM EDT | 2025-01-17 | 10.64 | 9.80 | 10.45 | 0.00 | - | - | 1 | 43.12% |
| GM250620C00037000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 11.52 | 9.40 | 12.35 | 0.00 | - | 1 | 1,725 | 46.44% |
| GM260116C00037000 | 2024-05-30 1:40PM EDT | 2026-01-16 | 11.01 | 12.15 | 13.00 | 0.00 | - | 1 | 1,111 | 40.83% |
| GM260618C00037000 | 2024-04-09 10:23AM EDT | 2026-06-18 | 14.00 | 13.15 | 14.60 | 0.00 | - | 1 | 2 | 44.01% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 2026-12-18 | 13.25 | 14.85 | 15.90 | 0.00 | - | 5 | 67 | 44.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00037000 | 2024-05-28 11:49AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.21 | 0.00 | - | 25 | 25 | 86.33% |
| GM240621P00037000 | 2024-05-30 1:14PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 8 | 7,919 | 41.80% |
| GM240719P00037000 | 2024-05-30 10:16AM EDT | 2024-07-19 | 0.17 | 0.08 | 0.10 | 0.00 | - | 5 | 2,084 | 32.42% |
| GM240816P00037000 | 2024-05-31 1:15PM EDT | 2024-08-16 | 0.31 | 0.23 | 0.48 | -0.10 | -24.39% | 3 | 1,621 | 38.28% |
| GM240920P00037000 | 2024-05-28 1:35PM EDT | 2024-09-20 | 0.55 | 0.35 | 0.38 | 0.00 | - | 21 | 19,362 | 29.59% |
| GM241018P00037000 | 2024-05-30 10:00AM EDT | 2024-10-18 | 0.72 | 0.30 | 0.50 | 0.00 | - | 287 | 1,360 | 28.76% |
| GM241115P00037000 | 2024-05-28 11:10AM EDT | 2024-11-15 | 0.94 | 0.51 | 0.73 | 0.00 | - | 2 | 12 | 29.81% |
| GM241220P00037000 | 2024-05-22 3:31PM EDT | 2024-12-20 | 1.06 | 0.75 | 0.94 | 0.00 | - | 500 | 2,112 | 29.79% |
| GM250117P00037000 | 2024-05-30 9:57AM EDT | 2025-01-17 | 1.21 | 0.81 | 1.10 | -0.16 | -11.68% | 1 | 617 | 29.71% |
| GM250620P00037000 | 2024-05-30 3:40PM EDT | 2025-06-20 | 2.23 | 1.65 | 1.99 | 0.00 | - | 131 | 2,026 | 30.01% |
| GM260116P00037000 | 2024-05-28 3:52PM EDT | 2026-01-16 | 3.20 | 2.70 | 2.87 | 0.00 | - | 15 | 11,478 | 29.21% |
| GM260618P00037000 | 2024-05-10 10:14AM EDT | 2026-06-18 | 2.85 | 1.65 | 4.30 | 0.00 | - | 1 | 26 | 33.06% |
| GM261218P00037000 | 2024-05-29 3:37PM EDT | 2026-12-18 | 4.55 | 2.24 | 4.90 | 0.00 | - | 2 | 179 | 32.20% |
© 2024 Yahoo. All rights reserved.