UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 -0.02 (-0.02%) GOLD FUTURES
2,334.90 -7.20 (-0.31%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,382.46 -190.85 (-0.36%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00030000 | 2024-04-18 12:50PM EDT | 2024-04-26 | 12.45 | 14.80 | 16.30 | 0.00 | - | 12 | 19 | 288.28% |
| GM240503C00030000 | 2024-04-22 2:11PM EDT | 2024-05-03 | 13.50 | 13.95 | 16.10 | 0.00 | - | 1 | 2 | 218.95% |
| GM240510C00030000 | 2024-04-03 10:43AM EDT | 2024-05-10 | 15.10 | 14.45 | 16.85 | 0.00 | - | 6 | 6 | 143.36% |
| GM240517C00030000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 15.30 | 15.10 | 17.25 | +2.35 | +18.15% | 65 | 63 | 148.68% |
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 2024-05-31 | 12.84 | 14.50 | 16.55 | 0.00 | - | 1 | 1 | 91.02% |
| GM240621C00030000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 15.60 | 15.05 | 16.15 | +1.95 | +14.29% | 125 | 3,350 | 76.47% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 15.68 | 14.65 | 16.30 | +2.71 | +20.89% | 2 | 571 | 58.69% |
| GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 15.40 | 16.60 | 0.00 | - | 10 | 103 | 65.14% |
| GM240920C00030000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 13.05 | 15.40 | 16.60 | 0.00 | - | 100 | 4,651 | 57.10% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 14.10 | 16.90 | 0.00 | - | 5 | 429 | 66.92% |
| GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 15.90 | 17.05 | 0.00 | - | - | 2 | 56.25% |
| GM241220C00030000 | 2024-03-27 2:35PM EDT | 2024-12-20 | 15.95 | 15.55 | 17.25 | 0.00 | - | 3 | 193 | 50.98% |
| GM250117C00030000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 16.45 | 16.20 | 17.25 | +2.45 | +17.50% | 16 | 4,068 | 52.37% |
| GM250321C00030000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 16.93 | 15.75 | 16.90 | +2.48 | +17.16% | 10 | 24 | 49.05% |
| GM250620C00030000 | 2024-04-23 1:15PM EDT | 2025-06-20 | 17.65 | 16.35 | 17.45 | +1.43 | +8.82% | 15 | 2,214 | 48.51% |
| GM260116C00030000 | 2024-04-19 12:46PM EDT | 2026-01-16 | 16.00 | 18.05 | 19.25 | 0.00 | - | 1 | 748 | 51.94% |
| GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 50.70% |
| GM261218C00030000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 20.28 | 19.65 | 20.30 | +2.68 | +15.23% | 3 | 150 | 47.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00030000 | 2024-03-14 10:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 190.63% |
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 117.97% |
| GM240517P00030000 | 2024-04-19 1:18PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 166 | 67.97% |
| GM240621P00030000 | 2024-04-23 11:28AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 97 | 32,109 | 46.88% |
| GM240719P00030000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 0.12 | 0.04 | 0.06 | 0.00 | - | 4 | 174 | 41.21% |
| GM240816P00030000 | 2024-04-15 3:11PM EDT | 2024-08-16 | 0.19 | 0.09 | 0.11 | 0.00 | - | 1,800 | 1,520 | 39.65% |
| GM240920P00030000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 0.26 | 0.11 | 0.14 | 0.00 | - | 55 | 24,589 | 36.33% |
| GM241018P00030000 | 2024-04-22 11:01AM EDT | 2024-10-18 | 0.30 | 0.16 | 0.19 | 0.00 | - | 1 | 664 | 35.45% |
| GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.24 | 0.27 | -0.11 | -29.73% | 4 | 15 | 35.50% |
| GM241220P00030000 | 2024-04-23 12:37PM EDT | 2024-12-20 | 0.32 | 0.33 | 0.36 | -0.25 | -43.86% | 4 | 221 | 35.06% |
| GM250117P00030000 | 2024-04-23 12:46PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.44 | -0.17 | -28.81% | 18 | 29,351 | 34.91% |
| GM250321P00030000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 0.62 | 0.60 | 0.92 | -0.22 | -26.19% | 412 | 134 | 38.75% |
| GM250620P00030000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 0.90 | 0.89 | 0.93 | -0.20 | -18.18% | 1 | 4,939 | 34.45% |
| GM260116P00030000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 1.79 | 1.37 | 1.67 | 0.00 | - | 1 | 4,783 | 34.56% |
| GM260618P00030000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 2.10 | 0.86 | 2.08 | 0.00 | - | 1 | 14 | 33.85% |
| GM261218P00030000 | 2024-04-23 12:12PM EDT | 2026-12-18 | 2.61 | 2.27 | 4.20 | -0.29 | -10.00% | 1 | 53 | 42.30% |
© 2024 Yahoo. All rights reserved.