General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00041000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 4.22 | 3.45 | 4.30 | -0.28 | -6.22% | 5 | 2,573 | 48.05% |
| GM240524C00041000 | 2024-05-09 12:25PM EDT | 2024-05-24 | 4.65 | 4.25 | 5.15 | 0.00 | - | 14 | 34 | 56.35% |
| GM240531C00041000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 4.11 | 4.25 | 5.45 | 0.00 | - | 3 | 100 | 51.22% |
| GM240607C00041000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 4.41 | 2.48 | 5.05 | 0.00 | - | - | 10 | 49.90% |
| GM240621C00041000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 4.93 | 4.05 | 5.60 | +0.33 | +7.17% | 1 | 3,754 | 52.27% |
| GM240719C00041000 | 2024-05-10 12:39PM EDT | 2024-07-19 | 4.82 | 4.85 | 4.95 | -0.18 | -3.60% | 1 | 731 | 29.83% |
| GM240816C00041000 | 2024-05-08 2:33PM EDT | 2024-08-16 | 5.52 | 4.70 | 5.50 | 0.00 | - | 1 | 1,227 | 32.89% |
| GM240920C00041000 | 2024-05-10 3:17PM EDT | 2024-09-20 | 5.80 | 4.55 | 5.85 | 0.00 | - | 1 | 15,019 | 32.15% |
| GM241018C00041000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 6.32 | 6.00 | 7.30 | 0.00 | - | 1 | 16 | 43.16% |
| GM241115C00041000 | 2024-05-02 9:45AM EDT | 2024-11-15 | 6.70 | 6.05 | 7.85 | 0.00 | - | 1 | 51 | 44.58% |
| GM241220C00041000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 5.70 | 5.20 | 7.20 | 0.00 | - | - | 1 | 35.79% |
| GM250117C00041000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 8.45 | 6.45 | 8.65 | 0.00 | - | 10 | 25 | 44.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00041000 | 2024-05-09 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,500 | 35.94% |
| GM240524P00041000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 30 | 26 | 28.71% |
| GM240531P00041000 | 2024-05-10 10:17AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 231 | 26.17% |
| GM240607P00041000 | 2024-05-10 1:20PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 7 | 37 | 24.61% |
| GM240614P00041000 | 2024-05-09 12:48PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.16 | 0.00 | - | 4 | 104 | 24.81% |
| GM240621P00041000 | 2024-05-10 2:54PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 4 | 5,493 | 23.78% |
| GM240719P00041000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.41 | 0.00 | - | 44 | 1,262 | 23.58% |
| GM240816P00041000 | 2024-05-10 2:43PM EDT | 2024-08-16 | 0.76 | 0.71 | 0.76 | +0.01 | +1.33% | 8 | 1,440 | 25.54% |
| GM240920P00041000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.99 | 0.96 | 1.03 | -0.02 | -1.98% | 200 | 3,826 | 25.22% |
| GM241018P00041000 | 2024-05-08 2:06PM EDT | 2024-10-18 | 1.29 | 1.17 | 1.21 | 0.00 | - | 25 | 358 | 24.83% |
| GM241115P00041000 | 2024-05-10 12:52PM EDT | 2024-11-15 | 1.57 | 1.51 | 1.57 | -0.97 | -38.19% | 136 | 195 | 26.34% |
| GM241220P00041000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 2.02 | 1.76 | 1.83 | 0.00 | - | 5 | 14 | 26.39% |
© 2024 Yahoo. All rights reserved.