General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00050000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 81 | 35.16% |
| GM240517C00050000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 9,504 | 29.30% |
| GM240524C00050000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 2 | 81 | 26.95% |
| GM240531C00050000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.09 | 0.00 | - | 13 | 246 | 25.49% |
| GM240607C00050000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.19 | 0.10 | 0.13 | -0.02 | -9.52% | 1 | 62 | 24.81% |
| GM240621C00050000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.24 | -0.07 | -25.93% | 123 | 11,103 | 24.66% |
| GM240719C00050000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 0.48 | 0.50 | 0.54 | -0.09 | -15.79% | 15 | 12,997 | 25.68% |
| GM240816C00050000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.96 | 0.96 | 1.00 | -0.08 | -7.69% | 34 | 11,460 | 28.30% |
| GM240920C00050000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 1.32 | 1.33 | 1.37 | -0.05 | -3.65% | 10 | 8,273 | 28.46% |
| GM241018C00050000 | 2024-05-03 11:14AM EDT | 2024-10-18 | 1.66 | 1.66 | 1.69 | -0.11 | -6.21% | 11 | 5,652 | 28.94% |
| GM241115C00050000 | 2024-05-02 9:51AM EDT | 2024-11-15 | 2.09 | 2.08 | 2.17 | -0.22 | -9.52% | 5 | 1,654 | 30.77% |
| GM241220C00050000 | 2024-05-02 1:01PM EDT | 2024-12-20 | 2.51 | 2.41 | 2.48 | 0.00 | - | 7 | 1,225 | 30.66% |
| GM250117C00050000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 2.68 | 2.74 | 2.81 | -0.11 | -3.94% | 27 | 26,197 | 31.25% |
| GM250321C00050000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 3.63 | 3.40 | 3.50 | 0.00 | - | 2 | 623 | 32.25% |
| GM250620C00050000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 4.42 | 4.35 | 4.45 | -0.10 | -2.21% | 1 | 3,292 | 33.53% |
| GM260116C00050000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 6.13 | 6.10 | 6.35 | -0.62 | -9.19% | 3 | 1,681 | 35.44% |
| GM260618C00050000 | 2024-04-25 2:37PM EDT | 2026-06-18 | 8.07 | 7.25 | 7.65 | 0.00 | - | 1 | 104 | 36.74% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 2026-12-18 | 8.88 | 8.55 | 8.90 | 0.00 | - | 25 | 188 | 37.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 2024-05-10 | 4.05 | 4.60 | 5.20 | 0.00 | - | 5 | 1 | 46.88% |
| GM240517P00050000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 5.32 | 4.55 | 5.20 | 0.00 | - | 15 | 0 | 33.20% |
| GM240524P00050000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 5.25 | 4.20 | 6.10 | +0.27 | +5.42% | 20 | 0 | 62.11% |
| GM240621P00050000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 5.46 | 5.15 | 5.30 | 0.00 | - | 1 | 427 | 22.12% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 2024-07-19 | 5.80 | 4.95 | 5.65 | 0.00 | - | 213 | 213 | 25.15% |
| GM240816P00050000 | 2024-04-26 1:24PM EDT | 2024-08-16 | 4.87 | 4.15 | 5.95 | 0.00 | - | 1 | 229 | 25.83% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 2024-09-20 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 16.55% |
| GM241018P00050000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 7.65 | 5.20 | 7.25 | 0.00 | - | 1 | 721 | 32.74% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 2024-12-20 | 6.80 | 5.40 | 7.85 | 0.00 | - | 2 | 239 | 32.37% |
| GM250117P00050000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 6.70 | 6.10 | 6.80 | 0.00 | - | 2 | 1,035 | 23.12% |
| GM250321P00050000 | 2024-05-02 9:44AM EDT | 2025-03-21 | 7.05 | 5.55 | 7.15 | 0.00 | - | 1 | 140 | 23.01% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 7.85 | 7.55 | 8.35 | 0.00 | - | 37 | 436 | 26.94% |
| GM260116P00050000 | 2024-04-26 2:07PM EDT | 2026-01-16 | 8.23 | 8.50 | 8.70 | 0.00 | - | 2 | 108 | 23.47% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 2026-12-18 | 11.00 | 9.60 | 10.60 | 0.00 | - | 1 | 3 | 25.54% |
© 2024 Yahoo. All rights reserved.