UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,472.00 -3.92 (-0.02%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,318.20 +9.60 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,869.89 +492.97 (+0.98%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00048000 | 2024-05-03 12:18PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 537 | 33.20% |
| GM240517C00048000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 16 | 2,763 | 27.25% |
| GM240524C00048000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.15 | 0.16 | 0.18 | -0.05 | -25.00% | 2 | 1,711 | 26.27% |
| GM240531C00048000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.28 | -0.02 | -7.41% | 72 | 83 | 25.98% |
| GM240607C00048000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 0.33 | 0.32 | 0.35 | -0.09 | -21.43% | 9 | 37 | 25.00% |
| GM240621C00048000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.56 | -0.09 | -14.52% | 105 | 4,202 | 25.34% |
| GM240719C00048000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 0.89 | 0.95 | 0.98 | -0.16 | -15.24% | 133 | 1,028 | 26.27% |
| GM240816C00048000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 1.56 | 1.54 | 1.58 | -0.07 | -4.29% | 17 | 1,150 | 29.32% |
| GM240920C00048000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 1.87 | 1.94 | 1.98 | -0.16 | -7.88% | 53 | 196 | 29.16% |
| GM241018C00048000 | 2024-05-03 3:39PM EDT | 2024-10-18 | 2.24 | 2.30 | 2.38 | -0.28 | -11.11% | 18 | 117 | 30.02% |
| GM241115C00048000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 3.00 | 2.79 | 2.87 | +0.09 | +3.09% | 5 | 57 | 31.59% |
| GM241220C00048000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 3.21 | 3.15 | 3.20 | 0.00 | - | 202 | 427 | 31.45% |
| GM250117C00048000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 3.51 | 3.45 | 3.55 | +3.51 | - | 5 | 24 | 32.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 2.89 | 2.31 | 4.20 | 0.00 | - | 2 | 24 | 106.06% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 3.35 | 2.86 | 5.20 | 0.00 | - | 50 | 208 | 62.50% |
| GM240524P00048000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 3.30 | 3.15 | 3.30 | +3.30 | - | - | 6 | 25.39% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 3.05 | 2.43 | 3.35 | 0.00 | - | 2 | 21 | 23.58% |
| GM240621P00048000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 3.60 | 3.45 | 5.15 | 0.00 | - | 10 | 71 | 50.46% |
| GM240719P00048000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 3.91 | 3.75 | 3.85 | +0.76 | +24.13% | 3 | 27 | 22.39% |
| GM240816P00048000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 4.50 | 4.15 | 4.25 | 0.00 | - | 5 | 141 | 23.98% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 4.45 | 3.55 | 4.50 | 0.00 | - | 16 | 34 | 23.19% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 4.15 | 4.65 | 4.75 | 0.00 | - | 9 | 9 | 23.39% |
| GM241115P00048000 | 2024-04-29 9:48AM EDT | 2024-11-15 | 4.65 | 4.95 | 5.05 | 0.00 | - | 1 | 2 | 24.05% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 2024-12-20 | 5.15 | 4.60 | 5.30 | 0.00 | - | 7 | 134 | 23.98% |
| GM250117P00048000 | 2024-04-29 3:42PM EDT | 2025-01-17 | 4.95 | 5.30 | 5.50 | 0.00 | - | 37 | 286 | 24.00% |
© 2024 Yahoo. All rights reserved.