General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00025000 | 2024-04-17 2:55PM EDT | 2024-04-26 | 17.50 | 19.95 | 20.10 | 0.00 | - | - | 22 | 0.00% |
| GM240503C00025000 | 2024-04-24 9:47AM EDT | 2024-05-03 | 20.05 | 19.40 | 21.30 | 0.00 | - | 5 | 14 | 217.19% |
| GM240517C00025000 | 2024-04-24 10:41AM EDT | 2024-05-17 | 20.05 | 18.90 | 20.15 | 0.00 | - | 17 | 40 | 0.00% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 2024-06-21 | 20.42 | 19.40 | 21.70 | 0.00 | - | 50 | 510 | 99.32% |
| GM240719C00025000 | 2024-04-24 10:30AM EDT | 2024-07-19 | 20.25 | 19.60 | 20.75 | 0.00 | - | 8 | 23 | 90.14% |
| GM240816C00025000 | 2024-04-10 3:30PM EDT | 2024-08-16 | 19.41 | 18.50 | 20.45 | 0.00 | - | 1 | 8 | 66.31% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 17.70 | 19.25 | 21.60 | 0.00 | - | 10 | 2,284 | 56.93% |
| GM241018C00025000 | 2024-04-19 11:05AM EDT | 2024-10-18 | 18.33 | 19.30 | 20.80 | 0.00 | - | 1 | 7 | 64.16% |
| GM241115C00025000 | 2024-04-15 11:38AM EDT | 2024-11-15 | 18.92 | 19.35 | 21.55 | 0.00 | - | - | 1 | 75.02% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 2024-12-20 | 21.15 | 20.00 | 21.15 | 0.00 | - | - | 1 | 62.26% |
| GM250117C00025000 | 2024-04-23 1:01PM EDT | 2025-01-17 | 21.20 | 19.90 | 21.60 | 0.00 | - | 104 | 3,425 | 51.03% |
| GM250620C00025000 | 2024-04-23 11:12AM EDT | 2025-06-20 | 21.30 | 21.15 | 22.90 | 0.00 | - | 1 | 537 | 57.93% |
| GM260116C00025000 | 2024-04-22 3:13PM EDT | 2026-01-16 | 20.90 | 21.95 | 22.70 | 0.00 | - | 3 | 1,235 | 50.07% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 2026-06-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM261218C00025000 | 2024-04-22 3:13PM EDT | 2026-12-18 | 22.10 | 23.15 | 24.75 | 0.00 | - | 3 | 11 | 51.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 99.22% |
| GM240621P00025000 | 2024-04-23 11:29AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 8,594 | 71.48% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.14 | 0.00 | - | 16 | 135 | 59.38% |
| GM240816P00025000 | 2024-04-02 1:59PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 37 | 53.91% |
| GM240920P00025000 | 2024-04-24 9:44AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 3,302 | 43.95% |
| GM241018P00025000 | 2024-04-22 2:36PM EDT | 2024-10-18 | 0.09 | 0.05 | 0.06 | 0.00 | - | 3 | 141 | 40.43% |
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 10 | 39.16% |
| GM241220P00025000 | 2024-04-18 11:46AM EDT | 2024-12-20 | 0.22 | 0.12 | 0.14 | 0.00 | - | 3 | 254 | 39.75% |
| GM250117P00025000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 10 | 19,920 | 39.75% |
| GM250321P00025000 | 2024-04-17 2:35PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 5 | 46.17% |
| GM250620P00025000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 0.60 | 0.40 | 0.75 | 0.00 | - | 2 | 2,168 | 43.38% |
| GM260116P00025000 | 2024-04-24 2:49PM EDT | 2026-01-16 | 0.78 | 0.68 | 0.84 | 0.00 | - | 15 | 3,713 | 36.60% |
| GM260618P00025000 | 2024-04-02 11:30AM EDT | 2026-06-18 | 1.25 | 1.09 | 1.30 | 0.00 | - | - | 1 | 37.53% |
| GM261218P00025000 | 2024-04-12 1:05PM EDT | 2026-12-18 | 1.82 | 1.50 | 1.72 | 0.00 | - | 4 | 309 | 37.18% |
© 2024 Yahoo. All rights reserved.