General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00043000 | 2024-07-26 2:38PM EDT | 2024-08-02 | 1.38 | 1.38 | 1.50 | -0.47 | -25.41% | 49 | 87 | 34.18% |
| GM240809C00043000 | 2024-07-25 2:31PM EDT | 2024-08-09 | 1.61 | 1.60 | 1.73 | -0.33 | -17.01% | 8 | 30 | 31.69% |
| GM240816C00043000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.83 | 1.77 | 3.10 | -0.29 | -13.68% | 120 | 770 | 60.01% |
| GM240823C00043000 | 2024-07-26 11:24AM EDT | 2024-08-23 | 1.81 | 1.95 | 3.90 | -1.86 | -50.68% | 12 | 2 | 68.87% |
| GM240830C00043000 | 2024-07-26 11:17AM EDT | 2024-08-30 | 1.99 | 1.16 | 3.40 | -1.96 | -49.62% | 11 | 25 | 52.17% |
| GM240906C00043000 | 2024-07-25 3:52PM EDT | 2024-09-06 | 2.52 | 0.65 | 3.85 | 0.00 | - | - | - | 55.37% |
| GM240920C00043000 | 2024-07-26 1:54PM EDT | 2024-09-20 | 2.51 | 2.54 | 2.86 | -0.43 | -14.63% | 22 | 6,073 | 33.15% |
| GM241018C00043000 | 2024-07-26 2:52PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.20 | -0.20 | -6.06% | 50 | 412 | 31.23% |
| GM241115C00043000 | 2024-07-26 11:57AM EDT | 2024-11-15 | 3.70 | 3.75 | 3.85 | -1.95 | -34.51% | 5 | 46 | 33.91% |
| GM241220C00043000 | 2024-07-25 3:47PM EDT | 2024-12-20 | 4.36 | 4.15 | 6.20 | 0.00 | - | 2 | 121 | 51.20% |
| GM250117C00043000 | 2024-07-26 11:29AM EDT | 2025-01-17 | 4.35 | 4.45 | 6.30 | -1.55 | -26.27% | 1 | 133 | 47.77% |
| GM250321C00043000 | 2024-07-26 11:48AM EDT | 2025-03-21 | 5.20 | 5.25 | 5.45 | -1.30 | -20.00% | 1 | - | 34.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00043000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.27 | 0.17 | 0.28 | -0.06 | -18.18% | 1,704 | 220 | 29.20% |
| GM240809P00043000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.45 | 0.10 | 0.46 | -0.07 | -13.46% | 1,076 | 1,372 | 26.86% |
| GM240816P00043000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.64 | 0.57 | 0.62 | +0.01 | +1.59% | 359 | 2,521 | 26.17% |
| GM240823P00043000 | 2024-07-26 11:39AM EDT | 2024-08-23 | 0.76 | 0.69 | 0.77 | -0.04 | -5.00% | 11 | 49 | 26.00% |
| GM240830P00043000 | 2024-07-26 1:47PM EDT | 2024-08-30 | 0.86 | 0.60 | 1.15 | -0.01 | -1.15% | 12 | 56 | 30.66% |
| GM240906P00043000 | 2024-07-26 10:34AM EDT | 2024-09-06 | 1.09 | 0.19 | 1.09 | +0.09 | +9.00% | 4 | - | 26.95% |
| GM240920P00043000 | 2024-07-26 2:31PM EDT | 2024-09-20 | 1.20 | 1.22 | 1.25 | -0.04 | -3.23% | 29 | 4,535 | 25.78% |
| GM241018P00043000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 1.59 | 1.60 | 1.65 | -0.03 | -1.85% | 156 | 222 | 25.98% |
| GM241115P00043000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 2.15 | 2.11 | 2.13 | +0.05 | +2.38% | 287 | 531 | 27.59% |
| GM241220P00043000 | 2024-07-26 10:32AM EDT | 2024-12-20 | 2.42 | 2.41 | 2.47 | +0.67 | +38.29% | 7 | 369 | 27.22% |
| GM250117P00043000 | 2024-07-26 11:42AM EDT | 2025-01-17 | 2.70 | 2.60 | 2.74 | +0.70 | +35.00% | 46 | 2,253 | 27.22% |
© 2024 Yahoo. All rights reserved.