General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00045000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 6.25% |
| GM240510C00045000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 1.56% |
| GM240517C00045000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 1.56% |
| GM240524C00045000 | 2024-05-02 2:11PM EDT | 2024-05-24 | 1.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| GM240531C00045000 | 2024-05-02 2:11PM EDT | 2024-05-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.78% |
| GM240607C00045000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GM240621C00045000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.78% |
| GM240719C00045000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.39% |
| GM240816C00045000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| GM240920C00045000 | 2024-05-02 3:43PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| GM241018C00045000 | 2024-05-01 3:20PM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| GM241115C00045000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GM241220C00045000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GM250117C00045000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| GM250321C00045000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GM250620C00045000 | 2024-05-02 2:53PM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| GM260116C00045000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 8.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GM260618C00045000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GM261218C00045000 | 2024-05-02 2:02PM EDT | 2026-12-18 | 10.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00045000 | 2024-05-02 3:14PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| GM240510P00045000 | 2024-05-02 2:38PM EDT | 2024-05-10 | 0.72 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GM240517P00045000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| GM240524P00045000 | 2024-05-02 2:59PM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GM240531P00045000 | 2024-05-02 2:32PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GM240607P00045000 | 2024-04-30 2:09PM EDT | 2024-06-07 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240621P00045000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GM240719P00045000 | 2024-05-02 2:31PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| GM240816P00045000 | 2024-05-02 12:37PM EDT | 2024-08-16 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920P00045000 | 2024-05-02 2:44PM EDT | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| GM241018P00045000 | 2024-05-02 2:31PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241115P00045000 | 2024-05-01 12:33PM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241220P00045000 | 2024-04-29 10:18AM EDT | 2024-12-20 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM250117P00045000 | 2024-05-02 12:46PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GM250321P00045000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM250620P00045000 | 2024-05-02 2:42PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM260116P00045000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM261218P00045000 | 2024-05-02 2:54PM EDT | 2026-12-18 | 6.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.