General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00040000 | 2024-05-01 10:07AM EDT | 2024-05-10 | 5.22 | 4.45 | 6.35 | +0.07 | +1.36% | 5 | 33 | 91.89% |
| GM240517C00040000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 4.89 | 4.90 | 5.00 | +0.04 | +0.82% | 8 | 2,931 | 42.77% |
| GM240524C00040000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 5.48 | 4.95 | 6.10 | -0.69 | -11.18% | 5 | 66 | 57.52% |
| GM240531C00040000 | 2024-04-26 10:50AM EDT | 2024-05-31 | 5.87 | 5.05 | 6.00 | 0.00 | - | 1 | 19 | 63.18% |
| GM240607C00040000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 5.10 | 5.10 | 5.30 | 0.00 | - | 10 | 12 | 38.14% |
| GM240621C00040000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 5.20 | 5.20 | 5.30 | +0.10 | +1.96% | 2 | 40,527 | 32.23% |
| GM240719C00040000 | 2024-05-02 1:58PM EDT | 2024-07-19 | 5.60 | 5.55 | 5.65 | 0.00 | - | 13 | 1,042 | 32.28% |
| GM240816C00040000 | 2024-05-03 11:35AM EDT | 2024-08-16 | 6.05 | 5.55 | 6.15 | -0.04 | -0.66% | 23 | 4,669 | 34.67% |
| GM240920C00040000 | 2024-05-02 2:34PM EDT | 2024-09-20 | 6.53 | 6.40 | 6.65 | 0.00 | - | 7 | 40,451 | 35.65% |
| GM241018C00040000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 7.25 | 6.70 | 8.35 | 0.00 | - | 1 | 1,139 | 48.91% |
| GM241115C00040000 | 2024-04-30 10:33AM EDT | 2024-11-15 | 7.06 | 7.20 | 8.80 | 0.00 | - | 1 | 28 | 49.18% |
| GM241220C00040000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 7.75 | 6.70 | 7.60 | 0.00 | - | 8 | 1,106 | 35.66% |
| GM250117C00040000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 7.75 | 7.85 | 7.95 | -0.10 | -1.27% | 22 | 10,741 | 36.35% |
| GM250321C00040000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 8.37 | 8.50 | 8.60 | 0.00 | - | 1 | 116 | 37.01% |
| GM250620C00040000 | 2024-05-03 10:41AM EDT | 2025-06-20 | 9.40 | 9.35 | 9.80 | -0.25 | -2.59% | 1 | 2,545 | 39.80% |
| GM260116C00040000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 11.30 | 10.50 | 11.40 | +0.20 | +1.80% | 3 | 1,358 | 40.08% |
| GM260618C00040000 | 2024-05-03 12:34PM EDT | 2026-06-18 | 12.10 | 12.00 | 12.50 | 0.00 | - | 4 | 14 | 40.65% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 2026-12-18 | 13.50 | 13.10 | 13.70 | 0.00 | - | 1 | 41 | 41.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00040000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 214 | 41.41% |
| GM240517P00040000 | 2024-05-03 1:29PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 12,837 | 32.81% |
| GM240524P00040000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1 | 42 | 29.88% |
| GM240531P00040000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 5 | 80 | 27.93% |
| GM240607P00040000 | 2024-05-03 1:16PM EDT | 2024-06-07 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 3 | 79 | 28.03% |
| GM240621P00040000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 18 | 11,302 | 26.51% |
| GM240719P00040000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 0.40 | 0.43 | 0.45 | -0.08 | -16.67% | 1 | 2,218 | 25.93% |
| GM240816P00040000 | 2024-05-03 1:36PM EDT | 2024-08-16 | 0.77 | 0.75 | 0.77 | -0.14 | -15.38% | 23 | 179 | 27.34% |
| GM240920P00040000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 1.08 | 1.01 | 1.04 | 0.00 | - | 2 | 4,070 | 27.08% |
| GM241018P00040000 | 2024-04-30 12:33PM EDT | 2024-10-18 | 1.35 | 1.21 | 1.24 | 0.00 | - | 5 | 1,210 | 26.88% |
| GM241220P00040000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 1.80 | 1.74 | 1.78 | -0.13 | -6.74% | 3 | 3,342 | 27.69% |
| GM250117P00040000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 2.03 | 1.93 | 1.97 | 0.00 | - | 10 | 15,263 | 27.67% |
| GM250321P00040000 | 2024-05-03 2:41PM EDT | 2025-03-21 | 2.46 | 2.30 | 2.53 | +0.04 | +1.65% | 2 | 1,244 | 28.77% |
| GM250620P00040000 | 2024-05-01 3:44PM EDT | 2025-06-20 | 3.06 | 2.76 | 2.97 | 0.00 | - | 1,193 | 5,560 | 28.09% |
| GM260116P00040000 | 2024-05-02 9:45AM EDT | 2026-01-16 | 3.95 | 3.85 | 4.00 | 0.00 | - | 87 | 5,461 | 27.89% |
| GM260618P00040000 | 2024-04-30 2:22PM EDT | 2026-06-18 | 4.36 | 4.50 | 4.70 | 0.00 | - | 1 | 9 | 28.03% |
| GM261218P00040000 | 2024-05-02 11:24AM EDT | 2026-12-18 | 5.40 | 5.20 | 6.20 | 0.00 | - | 12 | 2,060 | 31.02% |
© 2024 Yahoo. All rights reserved.