UK markets closed

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.35+0.76 (+1.70%)
At close: 04:00PM EDT
45.46 +0.11 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240405C000330002024-03-04 11:55AM EDT2024-04-058.5711.9512.450.00-88119.92%
GM240412C000330002024-03-14 11:36AM EDT2024-04-1212.3011.3513.95+5.35+76.98%123110.16%
GM240419C000330002024-03-27 3:49PM EDT2024-04-1911.5311.4013.950.00-17092.77%
GM240426C000330002024-03-22 10:54AM EDT2024-04-2610.2711.6513.100.00-1150.78%
GM240517C000330002024-03-27 3:49PM EDT2024-05-1711.7110.8512.750.00-120564.84%
GM240621C000330002024-03-28 2:43PM EDT2024-06-2112.7911.2514.20+0.69+5.70%34,69682.76%
GM240719C000330002024-03-26 9:58AM EDT2024-07-1911.2512.1013.000.00-31349.41%
GM240816C000330002024-03-26 10:50AM EDT2024-08-1611.8012.1013.300.00-111049.95%
GM240920C000330002024-03-26 10:30AM EDT2024-09-2011.8512.8013.400.00-24,32246.29%
GM241220C000330002024-03-26 11:15AM EDT2024-12-2012.7913.8514.100.00-144945.63%
GM250117C000330002024-03-28 1:35PM EDT2025-01-1714.1913.2014.40+0.99+7.50%414,41546.41%
GM261218C000330002024-03-22 2:13PM EDT2026-12-1815.9017.9018.450.00-21444.79%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240405P000330002024-03-11 10:56AM EDT2024-04-050.060.001.270.00--9184.57%
GM240412P000330002024-03-11 10:27AM EDT2024-04-120.080.000.580.00--2109.38%
GM240419P000330002024-03-28 3:41PM EDT2024-04-190.010.000.05-0.01-50.00%6088,53858.20%
GM240426P000330002024-03-20 9:30AM EDT2024-04-260.080.010.030.00--151.95%
GM240517P000330002024-03-28 10:29AM EDT2024-05-170.050.040.05-0.01-16.67%14,45042.58%
GM240621P000330002024-03-28 12:56PM EDT2024-06-210.080.080.10-0.03-27.27%2912,00636.72%
GM240719P000330002024-03-27 3:07PM EDT2024-07-190.180.120.140.00-17633.99%
GM240816P000330002024-03-28 3:55PM EDT2024-08-160.220.210.23-0.32-59.26%143633.79%
GM240920P000330002024-03-26 11:55AM EDT2024-09-200.380.290.310.00-1315,53732.42%
GM241220P000330002024-03-28 12:58PM EDT2024-12-200.670.640.68-0.10-12.99%21,96932.62%
GM250117P000330002024-03-28 2:22PM EDT2025-01-170.810.760.81-0.09-10.00%30326,47632.79%
GM260618P000330002024-03-27 11:16AM EDT2026-06-182.900.512.970.00-3333.24%
GM261218P000330002024-03-28 2:25PM EDT2026-12-183.213.105.05-0.30-8.55%1,3743539.97%