General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:46.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00046000 | 2024-04-26 1:24PM EDT | 2024-04-26 | 0.16 | 0.17 | 0.19 | +0.01 | +6.67% | 1,235 | 2,403 | 17.38% |
| GM240503C00046000 | 2024-04-26 1:19PM EDT | 2024-05-03 | 0.68 | 0.71 | 0.73 | +0.09 | +15.25% | 853 | 2,740 | 26.03% |
| GM240510C00046000 | 2024-04-26 1:10PM EDT | 2024-05-10 | 0.96 | 0.98 | 1.00 | +0.10 | +11.63% | 270 | 210 | 26.27% |
| GM240517C00046000 | 2024-04-26 1:20PM EDT | 2024-05-17 | 1.20 | 1.21 | 1.23 | +0.16 | +15.38% | 318 | 23,684 | 26.81% |
| GM240524C00046000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 1.35 | 1.40 | 1.44 | +0.06 | +4.65% | 11 | 201 | 27.39% |
| GM240531C00046000 | 2024-04-26 12:56PM EDT | 2024-05-31 | 1.53 | 1.54 | 1.58 | +0.13 | +9.29% | 14 | 31 | 27.00% |
| GM240621C00046000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 1.96 | 1.97 | 2.00 | +0.20 | +11.36% | 701 | 6,960 | 27.27% |
| GM240719C00046000 | 2024-04-26 1:19PM EDT | 2024-07-19 | 2.49 | 2.51 | 2.53 | +0.19 | +8.26% | 155 | 1,667 | 28.32% |
| GM240816C00046000 | 2024-04-26 1:09PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.20 | +0.10 | +3.28% | 22 | 1,364 | 31.13% |
| GM240920C00046000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 3.60 | 3.60 | 3.65 | +0.58 | +19.21% | 7 | 136 | 31.07% |
| GM241018C00046000 | 2024-04-25 12:15PM EDT | 2024-10-18 | 3.70 | 4.00 | 4.10 | 0.00 | - | 4 | 464 | 32.03% |
| GM241115C00046000 | 2024-04-24 10:45AM EDT | 2024-11-15 | 4.00 | 4.50 | 4.60 | 0.00 | - | 10 | 335 | 33.42% |
| GM241220C00046000 | 2024-04-25 1:24PM EDT | 2024-12-20 | 4.61 | 4.90 | 5.00 | 0.00 | - | 1 | 148 | 33.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00046000 | 2024-04-26 1:09PM EDT | 2024-04-26 | 0.09 | 0.06 | 0.07 | -0.42 | -82.35% | 600 | 736 | 9.38% |
| GM240503P00046000 | 2024-04-26 1:23PM EDT | 2024-05-03 | 0.56 | 0.55 | 0.57 | -0.34 | -37.78% | 315 | 240 | 21.78% |
| GM240510P00046000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 0.83 | 0.78 | 0.80 | -0.45 | -35.16% | 61 | 41 | 22.07% |
| GM240517P00046000 | 2024-04-26 12:54PM EDT | 2024-05-17 | 0.98 | 0.96 | 0.98 | -0.22 | -18.33% | 218 | 1,825 | 22.24% |
| GM240524P00046000 | 2024-04-26 1:23PM EDT | 2024-05-24 | 1.12 | 1.11 | 1.14 | -0.27 | -19.42% | 62 | 57 | 22.46% |
| GM240621P00046000 | 2024-04-26 12:53PM EDT | 2024-06-21 | 1.67 | 1.62 | 1.64 | -0.16 | -8.74% | 320 | 1,332 | 22.93% |
| GM240719P00046000 | 2024-04-26 12:21PM EDT | 2024-07-19 | 2.10 | 1.98 | 2.00 | -0.17 | -7.49% | 222 | 736 | 22.85% |
| GM240816P00046000 | 2024-04-26 12:02PM EDT | 2024-08-16 | 2.65 | 2.45 | 2.48 | +0.02 | +0.76% | 5 | 1,300 | 24.51% |
| GM241018P00046000 | 2024-04-26 11:19AM EDT | 2024-10-18 | 3.25 | 3.05 | 3.10 | -0.09 | -2.69% | 61 | 163 | 24.54% |
| GM241220P00046000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 4.35 | 3.65 | 3.75 | 0.00 | - | 27 | 32 | 25.45% |
© 2024 Yahoo. All rights reserved.