UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,322.40 -8.80 (-0.38%) DOW
38,905.10 +52.83 (+0.14%) Bitcoin GBP
50,839.56 +84.61 (+0.17%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00043000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 2.80 | 2.39 | 2.48 | +0.55 | +24.44% | 1 | 93 | 41.02% |
| GM240517C00043000 | 2024-05-06 2:53PM EDT | 2024-05-17 | 2.74 | 2.52 | 2.70 | +0.40 | +17.09% | 20 | 4,288 | 36.91% |
| GM240524C00043000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 2.10 | 2.67 | 2.73 | 0.00 | - | 15 | 67 | 29.88% |
| GM240531C00043000 | 2024-05-07 11:08AM EDT | 2024-05-31 | 2.98 | 1.65 | 2.94 | -0.29 | -8.87% | 1 | 21 | 31.35% |
| GM240607C00043000 | 2024-05-06 10:13AM EDT | 2024-06-07 | 3.02 | 2.49 | 4.75 | 0.00 | - | 1 | 40 | 65.75% |
| GM240621C00043000 | 2024-05-06 12:50PM EDT | 2024-06-21 | 3.05 | 3.05 | 3.20 | 0.00 | - | 13 | 1,810 | 28.08% |
| GM240719C00043000 | 2024-05-06 1:17PM EDT | 2024-07-19 | 3.55 | 3.60 | 3.65 | 0.00 | - | 4 | 575 | 28.49% |
| GM240816C00043000 | 2024-05-07 9:57AM EDT | 2024-08-16 | 4.59 | 4.20 | 4.30 | +0.57 | +14.18% | 3 | 310 | 31.74% |
| GM240920C00043000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 4.36 | 4.65 | 4.75 | 0.00 | - | 6 | 6,052 | 31.76% |
| GM241018C00043000 | 2024-04-30 1:24PM EDT | 2024-10-18 | 4.50 | 3.75 | 5.15 | 0.00 | - | 2 | 27 | 32.46% |
| GM241115C00043000 | 2024-04-26 2:06PM EDT | 2024-11-15 | 6.26 | 5.55 | 5.85 | 0.00 | - | 1 | 2 | 35.66% |
| GM241220C00043000 | 2024-05-01 3:45PM EDT | 2024-12-20 | 5.59 | 5.95 | 6.05 | 0.00 | - | 3 | 26 | 34.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00043000 | 2024-05-07 11:44AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 250 | 28.91% |
| GM240517P00043000 | 2024-05-07 11:43AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 19 | 4,275 | 24.41% |
| GM240524P00043000 | 2024-05-07 10:48AM EDT | 2024-05-24 | 0.16 | 0.17 | 0.19 | -0.11 | -40.74% | 6 | 255 | 23.93% |
| GM240531P00043000 | 2024-05-07 10:11AM EDT | 2024-05-31 | 0.23 | 0.26 | 0.27 | -0.10 | -30.30% | 3 | 270 | 23.05% |
| GM240607P00043000 | 2024-05-07 11:17AM EDT | 2024-06-07 | 0.34 | 0.37 | 0.40 | -0.22 | -39.29% | 2 | 208 | 23.88% |
| GM240614P00043000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 0.61 | 0.47 | 0.52 | 0.00 | - | 3 | 17 | 24.32% |
| GM240621P00043000 | 2024-05-07 11:50AM EDT | 2024-06-21 | 0.56 | 0.56 | 0.58 | -0.14 | -20.00% | 1,050 | 11,695 | 23.58% |
| GM240719P00043000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.79 | 0.88 | 0.91 | -0.28 | -26.17% | 11 | 1,326 | 23.51% |
| GM240816P00043000 | 2024-05-07 9:36AM EDT | 2024-08-16 | 1.33 | 1.35 | 1.38 | -0.05 | -3.62% | 5 | 864 | 25.62% |
| GM240920P00043000 | 2024-04-30 12:08PM EDT | 2024-09-20 | 2.05 | 1.67 | 1.70 | 0.00 | - | 1 | 1,527 | 25.29% |
| GM241018P00043000 | 2024-05-06 12:05PM EDT | 2024-10-18 | 2.05 | 1.90 | 1.94 | 0.00 | - | 5 | 77 | 25.20% |
| GM241115P00043000 | 2024-05-06 3:41PM EDT | 2024-11-15 | 2.42 | 2.26 | 2.30 | 0.00 | - | 5 | 39 | 26.25% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 2.86 | 2.53 | 2.58 | 0.00 | - | 260 | 130 | 26.25% |
| GM250117P00043000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 2.73 | 2.72 | 2.77 | -0.13 | -4.55% | 110 | 13 | 26.11% |
© 2024 Yahoo. All rights reserved.