UK markets open in 6 hours 6 minutes
NIKKEI 225
37,312.44 -767.26 (-2.01%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.50 -0.23 (-0.28%) GOLD FUTURES
2,391.70 -6.30 (-0.26%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,717.31 +1,266.53 (+2.56%)
General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00042000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.53 | 0.56 | 0.58 | -0.08 | -13.11% | 10,120 | 14,959 | 35.35% |
| GM240426C00042000 | 2024-04-18 3:37PM EDT | 2024-04-26 | 1.46 | 1.52 | 1.55 | -0.14 | -8.75% | 345 | 276 | 52.25% |
| GM240503C00042000 | 2024-04-18 2:14PM EDT | 2024-05-03 | 1.48 | 1.60 | 1.77 | -0.64 | -30.19% | 38 | 96 | 45.12% |
| GM240510C00042000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 1.65 | 1.83 | 2.34 | -0.41 | -19.90% | 6 | 115 | 51.12% |
| GM240517C00042000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 1.95 | 2.02 | 2.05 | -0.12 | -5.80% | 72 | 8,812 | 38.38% |
| GM240524C00042000 | 2024-04-17 1:46PM EDT | 2024-05-24 | 2.26 | 2.13 | 3.95 | 0.00 | - | 3 | 6 | 53.27% |
| GM240621C00042000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 2.51 | 2.58 | 2.61 | -0.15 | -5.64% | 98 | 19,066 | 33.81% |
| GM240719C00042000 | 2024-04-18 9:35AM EDT | 2024-07-19 | 2.92 | 3.00 | 3.10 | -0.23 | -7.30% | 9 | 500 | 34.03% |
| GM240816C00042000 | 2024-04-18 2:41PM EDT | 2024-08-16 | 3.45 | 3.55 | 4.60 | -0.25 | -6.76% | 3 | 607 | 45.44% |
| GM240920C00042000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 3.85 | 3.95 | 4.05 | -0.24 | -5.87% | 9 | 12,335 | 34.92% |
| GM241018C00042000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 4.19 | 4.30 | 5.80 | -0.21 | -4.77% | 3 | 1,969 | 46.97% |
| GM241115C00042000 | 2024-04-12 9:46AM EDT | 2024-11-15 | 5.35 | 4.75 | 4.85 | 0.00 | - | 27 | 38 | 36.23% |
| GM241220C00042000 | 2024-04-16 10:05AM EDT | 2024-12-20 | 5.17 | 5.10 | 5.20 | 0.00 | - | 31 | 1,044 | 36.11% |
| GM250117C00042000 | 2024-04-16 12:19PM EDT | 2025-01-17 | 5.35 | 5.45 | 5.55 | -0.30 | -5.31% | 101 | 7,888 | 36.65% |
| GM250321C00042000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 6.41 | 6.15 | 6.85 | 0.00 | - | 3 | 62 | 41.21% |
| GM250620C00042000 | 2024-04-10 11:05AM EDT | 2025-06-20 | 8.25 | 7.00 | 7.10 | 0.00 | - | 1 | 1,819 | 37.96% |
| GM260116C00042000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 8.78 | 8.60 | 9.70 | -0.62 | -6.60% | 200 | 551 | 43.13% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 8.80 | 10.10 | 0.00 | - | 1 | 23 | 40.42% |
| GM261218C00042000 | 2024-04-18 3:11PM EDT | 2026-12-18 | 11.00 | 10.80 | 12.35 | -0.25 | -2.22% | 15 | 35 | 45.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00042000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 0.19 | 0.11 | 0.13 | -0.03 | -13.64% | 452 | 13,596 | 33.99% |
| GM240426P00042000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 1.05 | 1.03 | 1.06 | -0.01 | -0.94% | 245 | 1,126 | 50.24% |
| GM240503P00042000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 1.25 | 1.08 | 1.21 | +0.06 | +5.04% | 9 | 112 | 41.60% |
| GM240510P00042000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 1.43 | 1.21 | 1.34 | +0.22 | +18.18% | 6 | 294 | 37.50% |
| GM240517P00042000 | 2024-04-18 3:38PM EDT | 2024-05-17 | 1.49 | 1.42 | 1.44 | +0.01 | +0.68% | 45 | 3,010 | 34.77% |
| GM240524P00042000 | 2024-04-18 1:41PM EDT | 2024-05-24 | 1.70 | 0.90 | 1.56 | +0.91 | +115.19% | 1 | 5 | 33.50% |
| GM240531P00042000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 1.78 | 1.60 | 1.66 | +0.19 | +11.95% | 1 | 5 | 32.40% |
| GM240621P00042000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 1.91 | 1.89 | 1.91 | -0.08 | -4.02% | 1 | 3,157 | 30.13% |
| GM240719P00042000 | 2024-04-18 3:15PM EDT | 2024-07-19 | 2.30 | 2.19 | 2.22 | +0.03 | +1.32% | 4 | 440 | 28.81% |
| GM240816P00042000 | 2024-04-18 2:24PM EDT | 2024-08-16 | 2.67 | 2.56 | 2.61 | +0.16 | +6.37% | 6 | 1,062 | 29.30% |
| GM240920P00042000 | 2024-04-18 2:10PM EDT | 2024-09-20 | 3.05 | 2.85 | 2.90 | +0.26 | +9.32% | 54 | 7,369 | 28.43% |
| GM241018P00042000 | 2024-04-18 3:40PM EDT | 2024-10-18 | 3.15 | 3.05 | 3.15 | +0.87 | +38.16% | 2 | 1,871 | 28.27% |
| GM241115P00042000 | 2024-04-09 10:32AM EDT | 2024-11-15 | 2.72 | 3.35 | 3.45 | 0.00 | - | - | 1 | 28.69% |
| GM241220P00042000 | 2024-04-16 11:20AM EDT | 2024-12-20 | 3.75 | 3.60 | 3.70 | 0.00 | - | 2 | 668 | 28.39% |
| GM250117P00042000 | 2024-04-17 1:38PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | 0.00 | - | 3 | 6,283 | 28.28% |
| GM250321P00042000 | 2024-04-12 2:50PM EDT | 2025-03-21 | 4.20 | 4.25 | 4.35 | 0.00 | - | 2 | 50 | 28.32% |
| GM250620P00042000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 4.30 | 4.80 | 4.90 | 0.00 | - | 7 | 347 | 28.17% |
| GM260116P00042000 | 2024-04-17 9:53AM EDT | 2026-01-16 | 5.60 | 5.75 | 5.90 | 0.00 | - | 50 | 2,827 | 27.64% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 6.35 | 6.80 | 0.00 | - | 3 | 3 | 28.53% |
| GM261218P00042000 | 2024-04-15 10:49AM EDT | 2026-12-18 | 6.75 | 6.90 | 7.65 | 0.00 | - | 2 | 37 | 28.88% |
© 2024 Yahoo. All rights reserved.