UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,432.68 -306.71 (-0.60%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00047000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 176 | 506 | 24.61% |
| GM240517C00047000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 998 | 6,272 | 23.73% |
| GM240524C00047000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 20 | 1,772 | 23.63% |
| GM240531C00047000 | 2024-05-07 12:13PM EDT | 2024-05-31 | 0.49 | 0.43 | 0.49 | 0.00 | - | 6 | 260 | 23.93% |
| GM240607C00047000 | 2024-05-07 2:34PM EDT | 2024-06-07 | 0.60 | 0.57 | 0.69 | +0.02 | +3.45% | 6 | 72 | 25.39% |
| GM240621C00047000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.87 | +0.04 | +4.94% | 645 | 10,628 | 24.24% |
| GM240719C00047000 | 2024-05-07 2:49PM EDT | 2024-07-19 | 1.35 | 1.34 | 1.36 | +0.03 | +2.27% | 342 | 1,701 | 25.46% |
| GM240816C00047000 | 2024-05-07 2:28PM EDT | 2024-08-16 | 2.02 | 2.02 | 2.05 | +0.07 | +3.59% | 104 | 637 | 29.08% |
| GM240920C00047000 | 2024-05-06 3:28PM EDT | 2024-09-20 | 2.41 | 2.45 | 2.49 | 0.00 | - | 41 | 14,678 | 29.10% |
| GM241018C00047000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 2.78 | 2.75 | 2.86 | 0.00 | - | 12 | 4,915 | 29.59% |
| GM241115C00047000 | 2024-05-07 11:50AM EDT | 2024-11-15 | 3.45 | 3.30 | 3.40 | -0.05 | -1.43% | 23 | 50 | 31.47% |
| GM241220C00047000 | 2024-04-30 3:32PM EDT | 2024-12-20 | 3.85 | 3.70 | 3.80 | +0.20 | +5.48% | 1 | 1,494 | 31.76% |
| GM250117C00047000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 4.15 | 4.00 | 4.15 | +0.25 | +6.41% | 41 | 3,896 | 32.29% |
| GM250321C00047000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 4.95 | 4.80 | 5.00 | +0.20 | +4.21% | 36 | 85 | 33.96% |
| GM250620C00047000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 6.46 | 5.75 | 6.20 | 0.00 | - | 25 | 789 | 36.23% |
| GM260116C00047000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 7.95 | 7.05 | 8.85 | +0.25 | +3.25% | 9 | 555 | 40.85% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 8.45 | 8.95 | 0.00 | - | 3 | 109 | 36.96% |
| GM261218C00047000 | 2024-05-07 9:35AM EDT | 2026-12-18 | 10.35 | 8.95 | 11.50 | +0.26 | +2.58% | 1 | 85 | 42.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00047000 | 2024-05-07 10:25AM EDT | 2024-05-10 | 1.36 | 1.52 | 1.81 | -0.31 | -18.56% | 1 | 171 | 30.66% |
| GM240517P00047000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 2.47 | 1.63 | 2.08 | 0.00 | - | 47 | 271 | 31.06% |
| GM240524P00047000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 2.45 | 1.82 | 2.25 | 0.00 | - | 20 | 101 | 29.35% |
| GM240531P00047000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 2.18 | 1.77 | 2.52 | 0.00 | - | 1 | 50 | 31.30% |
| GM240607P00047000 | 2024-04-30 11:48AM EDT | 2024-06-07 | 2.84 | 1.62 | 2.74 | 0.00 | - | 4 | 5 | 32.08% |
| GM240621P00047000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 2.35 | 2.38 | 2.42 | -0.17 | -6.75% | 2 | 340 | 21.34% |
| GM240719P00047000 | 2024-05-07 2:29PM EDT | 2024-07-19 | 2.70 | 2.52 | 2.83 | -0.04 | -1.46% | 64 | 557 | 22.27% |
| GM240816P00047000 | 2024-05-07 11:57AM EDT | 2024-08-16 | 3.20 | 3.15 | 3.30 | -0.25 | -7.25% | 12 | 125 | 24.07% |
| GM240920P00047000 | 2024-05-07 11:33AM EDT | 2024-09-20 | 3.45 | 3.45 | 3.60 | -0.20 | -5.48% | 2 | 3,813 | 23.55% |
| GM241018P00047000 | 2024-05-06 10:44AM EDT | 2024-10-18 | 3.75 | 3.70 | 3.80 | 0.00 | - | 9 | 2,404 | 23.13% |
| GM241115P00047000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 4.45 | 4.05 | 4.15 | 0.00 | - | 800 | 802 | 24.07% |
| GM241220P00047000 | 2024-05-07 1:04PM EDT | 2024-12-20 | 4.30 | 4.30 | 4.40 | -0.40 | -8.51% | 3 | 1,749 | 23.91% |
| GM250117P00047000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 4.90 | 4.45 | 4.60 | 0.00 | - | 1 | 1,096 | 23.90% |
| GM250321P00047000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.15 | 4.30 | 5.15 | 0.00 | - | 173 | 194 | 24.68% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 5.50 | 5.85 | 0.00 | - | 2 | 474 | 25.43% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 6.60 | 7.55 | 0.00 | - | 900 | 990 | 27.92% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.90 | 8.30 | 0.00 | - | 1 | 1 | 25.07% |
© 2024 Yahoo. All rights reserved.