General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00039000 | 2024-05-30 3:37PM EDT | 2024-06-07 | 4.37 | 5.25 | 6.70 | 0.00 | - | 2 | 2 | 117.38% |
| GM240614C00039000 | 2024-05-30 3:13PM EDT | 2024-06-14 | 4.53 | 4.05 | 8.10 | 0.00 | - | 1 | 3 | 137.26% |
| GM240621C00039000 | 2024-05-31 1:21PM EDT | 2024-06-21 | 5.55 | 4.25 | 8.15 | +1.41 | +34.06% | 13 | 2,543 | 113.53% |
| GM240628C00039000 | 2024-05-28 2:17PM EDT | 2024-06-28 | 4.12 | 4.00 | 7.55 | 0.00 | - | 2 | 1 | 82.91% |
| GM240705C00039000 | 2024-05-28 1:42PM EDT | 2024-07-05 | 4.30 | 4.00 | 7.60 | 0.00 | - | 1 | 1 | 75.34% |
| GM240719C00039000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 4.80 | 5.80 | 7.35 | +0.64 | +15.38% | 1 | 794 | 58.64% |
| GM240816C00039000 | 2024-05-31 1:47PM EDT | 2024-08-16 | 6.55 | 6.65 | 7.50 | +1.40 | +27.18% | 1 | 893 | 49.22% |
| GM240920C00039000 | 2024-05-28 1:51PM EDT | 2024-09-20 | 5.30 | 6.85 | 8.05 | 0.00 | - | 9 | 1,633 | 47.90% |
| GM241018C00039000 | 2024-05-30 9:44AM EDT | 2024-10-18 | 5.55 | 7.20 | 9.00 | 0.00 | - | 1 | 5 | 53.27% |
| GM241115C00039000 | 2024-05-28 9:53AM EDT | 2024-11-15 | 6.55 | 7.65 | 7.85 | 0.00 | - | 1 | 36 | 37.02% |
| GM241220C00039000 | 2024-05-30 11:46AM EDT | 2024-12-20 | 6.80 | 8.00 | 8.70 | 0.00 | - | 203 | 213 | 41.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00039000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.33 | -0.01 | -33.33% | 33 | 14 | 114.55% |
| GM240614P00039000 | 2024-05-30 3:41PM EDT | 2024-06-14 | 0.05 | 0.00 | 2.04 | 0.00 | - | 3 | 34 | 96.29% |
| GM240621P00039000 | 2024-05-30 3:59PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.06 | 0.00 | - | 3 | 6,286 | 34.57% |
| GM240628P00039000 | 2024-05-31 11:26AM EDT | 2024-06-28 | 0.10 | 0.06 | 0.08 | -0.09 | -47.37% | 3 | 15 | 31.64% |
| GM240719P00039000 | 2024-05-31 9:46AM EDT | 2024-07-19 | 0.23 | 0.15 | 0.17 | -0.10 | -30.30% | 5 | 657 | 28.42% |
| GM240816P00039000 | 2024-05-31 1:39PM EDT | 2024-08-16 | 0.49 | 0.41 | 0.46 | -0.16 | -24.62% | 6 | 226 | 30.27% |
| GM240920P00039000 | 2024-05-29 2:24PM EDT | 2024-09-20 | 1.03 | 0.58 | 0.62 | 0.00 | - | 21 | 1,858 | 27.88% |
| GM241018P00039000 | 2024-05-22 3:00PM EDT | 2024-10-18 | 0.95 | 0.57 | 0.79 | 0.00 | - | 2 | 36 | 27.39% |
| GM241115P00039000 | 2024-05-31 3:21PM EDT | 2024-11-15 | 1.10 | 0.84 | 1.08 | -0.34 | -23.61% | 11 | 75 | 28.52% |
| GM241220P00039000 | 2024-05-31 1:46PM EDT | 2024-12-20 | 1.39 | 0.88 | 1.32 | -0.37 | -21.02% | 1 | 73 | 28.42% |
| GM250117P00039000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 1.81 | 0.87 | 1.50 | 0.00 | - | 10 | 56 | 28.32% |
© 2024 Yahoo. All rights reserved.