General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00040000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 5.30 | 5.20 | 5.30 | +0.01 | +0.19% | 36 | 2,844 | 57.42% |
| GM240524C00040000 | 2024-05-10 12:25PM EDT | 2024-05-24 | 5.23 | 4.10 | 5.40 | -0.25 | -4.56% | 6 | 70 | 48.63% |
| GM240531C00040000 | 2024-04-26 10:50AM EDT | 2024-05-31 | 5.87 | 3.25 | 5.45 | 0.00 | - | 1 | 19 | 42.38% |
| GM240607C00040000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 5.33 | 5.30 | 7.20 | -0.06 | -1.11% | 2 | 13 | 62.60% |
| GM240621C00040000 | 2024-05-10 12:31PM EDT | 2024-06-21 | 5.43 | 5.40 | 5.65 | -0.13 | -2.34% | 2 | 40,512 | 36.28% |
| GM240719C00040000 | 2024-05-10 11:17AM EDT | 2024-07-19 | 5.80 | 5.70 | 5.80 | +0.15 | +2.65% | 3 | 1,035 | 31.25% |
| GM240816C00040000 | 2024-05-10 9:32AM EDT | 2024-08-16 | 6.50 | 6.00 | 6.40 | +0.05 | +0.78% | 3 | 4,668 | 35.62% |
| GM240920C00040000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 6.42 | 6.40 | 6.60 | -0.28 | -4.18% | 2 | 40,448 | 32.97% |
| GM241018C00040000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 7.20 | 6.35 | 7.45 | 0.00 | - | 100 | 1,039 | 38.75% |
| GM241115C00040000 | 2024-04-30 10:33AM EDT | 2024-11-15 | 7.06 | 7.25 | 7.55 | 0.00 | - | 1 | 28 | 36.69% |
| GM241220C00040000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 7.86 | 7.20 | 7.95 | 0.00 | - | 2 | 1,107 | 37.05% |
| GM250117C00040000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 8.00 | 8.00 | 8.15 | -0.15 | -1.84% | 49 | 10,777 | 36.50% |
| GM250321C00040000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 8.37 | 8.25 | 8.85 | 0.00 | - | 1 | 116 | 37.48% |
| GM250620C00040000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 9.37 | 8.75 | 9.90 | 0.00 | - | 5 | 2,681 | 39.30% |
| GM260116C00040000 | 2024-05-07 1:01PM EDT | 2026-01-16 | 11.16 | 11.00 | 11.45 | -0.34 | -2.96% | 4 | 1,352 | 39.38% |
| GM260618C00040000 | 2024-05-07 12:54PM EDT | 2026-06-18 | 12.50 | 12.10 | 12.70 | 0.00 | - | 2 | 14 | 40.65% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 2026-12-18 | 13.50 | 13.20 | 13.95 | 0.00 | - | 1 | 41 | 41.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00040000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 12,834 | 43.75% |
| GM240524P00040000 | 2024-05-10 9:50AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 37 | 32.81% |
| GM240531P00040000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 85 | 28.13% |
| GM240607P00040000 | 2024-05-09 11:08AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 68 | 26.37% |
| GM240614P00040000 | 2024-05-10 11:11AM EDT | 2024-06-14 | 0.09 | 0.07 | 0.11 | 0.00 | - | 6 | 6 | 26.86% |
| GM240621P00040000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | 0.00 | - | 454 | 11,332 | 25.00% |
| GM240719P00040000 | 2024-05-10 12:15PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.28 | +0.02 | +7.69% | 303 | 3,338 | 24.27% |
| GM240816P00040000 | 2024-05-10 11:48AM EDT | 2024-08-16 | 0.56 | 0.52 | 0.57 | +0.01 | +1.82% | 301 | 215 | 26.07% |
| GM240920P00040000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 0.78 | 0.74 | 0.80 | 0.00 | - | 1 | 4,044 | 25.61% |
| GM241018P00040000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 0.96 | 0.93 | 0.97 | 0.00 | - | 5 | 2,589 | 25.29% |
| GM241115P00040000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 1.28 | 1.26 | 1.30 | -0.03 | -2.29% | 3 | 2 | 26.78% |
| GM241220P00040000 | 2024-05-10 12:03PM EDT | 2024-12-20 | 1.55 | 1.50 | 1.55 | +0.03 | +1.97% | 2 | 3,144 | 26.87% |
| GM250117P00040000 | 2024-05-09 11:45AM EDT | 2025-01-17 | 1.68 | 1.67 | 1.72 | 0.00 | - | 12 | 15,209 | 26.76% |
| GM250321P00040000 | 2024-05-09 11:27AM EDT | 2025-03-21 | 2.13 | 2.09 | 2.24 | 0.00 | - | 46 | 1,286 | 27.72% |
| GM250620P00040000 | 2024-05-09 11:53AM EDT | 2025-06-20 | 2.75 | 2.63 | 2.88 | 0.00 | - | 28 | 5,566 | 28.41% |
| GM260116P00040000 | 2024-05-09 10:23AM EDT | 2026-01-16 | 3.69 | 3.60 | 3.95 | 0.00 | - | 9 | 5,461 | 28.33% |
| GM260618P00040000 | 2024-05-09 10:23AM EDT | 2026-06-18 | 4.41 | 4.25 | 5.25 | 0.00 | - | 7 | 3 | 31.01% |
| GM261218P00040000 | 2024-05-08 2:56PM EDT | 2026-12-18 | 5.10 | 4.90 | 5.35 | 0.00 | - | 1 | 2,060 | 28.26% |
© 2024 Yahoo. All rights reserved.