General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00035000 | 2024-07-25 11:01AM EDT | 2024-08-02 | 9.50 | 7.20 | 9.75 | 0.00 | - | 1 | 1 | 157.42% |
| GM240816C00035000 | 2024-07-26 11:54AM EDT | 2024-08-16 | 9.42 | 7.30 | 11.00 | -1.28 | -11.96% | 22 | 1,595 | 139.16% |
| GM240830C00035000 | 2024-07-12 12:50PM EDT | 2024-08-30 | 9.24 | 9.25 | 9.45 | -4.97 | -34.98% | 5 | 5 | 52.93% |
| GM240920C00035000 | 2024-07-26 11:54AM EDT | 2024-09-20 | 9.29 | 8.60 | 10.10 | -2.51 | -21.27% | 4 | 11,149 | 64.94% |
| GM241018C00035000 | 2024-07-26 10:23AM EDT | 2024-10-18 | 9.65 | 7.60 | 10.30 | -2.10 | -17.87% | 1 | 731 | 56.96% |
| GM241115C00035000 | 2024-07-25 10:26AM EDT | 2024-11-15 | 9.93 | 9.75 | 11.55 | -0.07 | -0.70% | 1 | 26 | 54.93% |
| GM241220C00035000 | 2024-07-23 11:03AM EDT | 2024-12-20 | 12.35 | 10.00 | 10.25 | 0.00 | - | 12 | 900 | 42.31% |
| GM250117C00035000 | 2024-07-24 3:32PM EDT | 2025-01-17 | 10.48 | 9.60 | 11.40 | -2.07 | -16.49% | 2 | 10,285 | 52.86% |
| GM250321C00035000 | 2024-07-25 12:51PM EDT | 2025-03-21 | 11.30 | 10.70 | 12.15 | 0.00 | - | 1 | 48 | 52.50% |
| GM250620C00035000 | 2024-07-24 9:30AM EDT | 2025-06-20 | 11.80 | 10.90 | 13.20 | -0.98 | -7.67% | 7 | 4,798 | 52.87% |
| GM260116C00035000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 12.80 | 12.60 | 14.45 | -0.50 | -3.76% | 29 | 2,097 | 48.76% |
| GM260618C00035000 | 2024-07-18 11:02AM EDT | 2026-06-18 | 19.76 | 12.15 | 15.30 | 0.00 | - | 4 | 27 | 47.46% |
| GM261218C00035000 | 2024-07-26 11:48AM EDT | 2026-12-18 | 14.95 | 12.65 | 17.45 | -1.05 | -6.56% | 300 | 235 | 52.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00035000 | 2024-07-26 11:16AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 348 | 75.78% |
| GM240809P00035000 | 2024-07-24 2:14PM EDT | 2024-08-09 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 55.47% |
| GM240816P00035000 | 2024-07-25 10:06AM EDT | 2024-08-16 | 0.05 | 0.03 | 0.06 | 0.00 | - | 11 | 568 | 51.95% |
| GM240823P00035000 | 2024-07-24 1:34PM EDT | 2024-08-23 | 0.11 | 0.02 | 0.21 | 0.00 | - | 2 | 2 | 50.78% |
| GM240830P00035000 | 2024-07-17 11:06AM EDT | 2024-08-30 | 0.09 | 0.02 | 0.23 | 0.00 | - | - | 5 | 52.93% |
| GM240920P00035000 | 2024-07-26 1:45PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 2 | 6,369 | 36.23% |
| GM241018P00035000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.17 | 0.00 | - | 3 | 3,975 | 31.84% |
| GM241115P00035000 | 2024-07-26 9:52AM EDT | 2024-11-15 | 0.31 | 0.31 | 0.63 | -0.01 | -3.12% | 1 | 29 | 39.36% |
| GM241220P00035000 | 2024-07-25 2:52PM EDT | 2024-12-20 | 0.48 | 0.44 | 0.51 | 0.00 | - | 25 | 608 | 32.13% |
| GM250117P00035000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 0.61 | 0.55 | 0.66 | +0.05 | +8.93% | 166 | 16,492 | 31.96% |
| GM250321P00035000 | 2024-07-25 10:00AM EDT | 2025-03-21 | 0.85 | 0.55 | 1.10 | 0.00 | - | 5 | 273 | 32.94% |
| GM250620P00035000 | 2024-07-26 11:08AM EDT | 2025-06-20 | 1.42 | 1.35 | 1.49 | +0.21 | +17.36% | 2 | 3,176 | 31.71% |
| GM260116P00035000 | 2024-07-24 9:30AM EDT | 2026-01-16 | 2.06 | 1.90 | 2.32 | 0.00 | - | 1 | 2,749 | 30.40% |
| GM260618P00035000 | 2024-07-16 10:54AM EDT | 2026-06-18 | 2.20 | 2.64 | 3.10 | 0.00 | - | 1 | 49 | 31.20% |
| GM261218P00035000 | 2024-07-23 1:23PM EDT | 2026-12-18 | 3.55 | 3.45 | 3.65 | +0.30 | +9.23% | 501 | 366 | 30.40% |
© 2024 Yahoo. All rights reserved.