General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00047000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 124 | 5,917 | 21.29% |
| GM240524C00047000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 43 | 1,978 | 21.58% |
| GM240531C00047000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 88 | 362 | 21.49% |
| GM240607C00047000 | 2024-05-10 2:38PM EDT | 2024-06-07 | 0.40 | 0.39 | 0.45 | -0.12 | -23.08% | 16 | 100 | 22.12% |
| GM240614C00047000 | 2024-05-07 12:04PM EDT | 2024-06-14 | 0.76 | 0.51 | 0.59 | 0.00 | - | - | 5 | 22.71% |
| GM240621C00047000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.67 | -0.06 | -8.00% | 107 | 10,955 | 22.22% |
| GM240719C00047000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 1.15 | 1.13 | 1.15 | -0.11 | -8.73% | 45 | 1,734 | 23.76% |
| GM240816C00047000 | 2024-05-10 1:29PM EDT | 2024-08-16 | 1.79 | 1.79 | 1.84 | -0.24 | -11.82% | 38 | 692 | 27.71% |
| GM240920C00047000 | 2024-05-10 10:35AM EDT | 2024-09-20 | 2.29 | 2.22 | 2.27 | -0.16 | -6.53% | 34 | 14,687 | 27.80% |
| GM241018C00047000 | 2024-05-10 10:35AM EDT | 2024-10-18 | 2.61 | 2.55 | 2.65 | -0.02 | -0.76% | 12 | 4,906 | 28.47% |
| GM241115C00047000 | 2024-05-10 10:40AM EDT | 2024-11-15 | 3.20 | 3.10 | 3.20 | -0.14 | -4.19% | 14 | 192 | 30.52% |
| GM241220C00047000 | 2024-05-07 12:44PM EDT | 2024-12-20 | 3.85 | 3.50 | 3.60 | 0.00 | - | 1 | 1,495 | 30.87% |
| GM250117C00047000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 3.89 | 3.85 | 3.95 | -0.21 | -5.12% | 5 | 3,842 | 31.43% |
| GM250321C00047000 | 2024-05-09 3:55PM EDT | 2025-03-21 | 4.80 | 4.60 | 4.75 | 0.00 | - | 5 | 112 | 32.90% |
| GM250620C00047000 | 2024-05-09 11:46AM EDT | 2025-06-20 | 5.85 | 5.55 | 5.90 | 0.00 | - | 17 | 787 | 35.02% |
| GM260116C00047000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 7.95 | 7.35 | 7.80 | 0.00 | - | 9 | 555 | 36.60% |
| GM260618C00047000 | 2024-05-08 1:08PM EDT | 2026-06-18 | 9.10 | 8.55 | 9.10 | 0.00 | - | 1 | 109 | 37.80% |
| GM261218C00047000 | 2024-05-07 9:35AM EDT | 2026-12-18 | 10.35 | 9.45 | 10.40 | 0.00 | - | 1 | 85 | 38.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00047000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 1.78 | 1.45 | 2.09 | -0.22 | -11.00% | 2 | 271 | 36.72% |
| GM240524P00047000 | 2024-05-08 3:26PM EDT | 2024-05-24 | 1.99 | 1.87 | 2.12 | 0.00 | - | 20 | 101 | 27.05% |
| GM240531P00047000 | 2024-05-09 12:35PM EDT | 2024-05-31 | 1.68 | 1.56 | 2.07 | 0.00 | - | 1 | 50 | 20.61% |
| GM240607P00047000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 2.11 | 1.34 | 2.59 | 0.00 | - | 20 | 23 | 30.08% |
| GM240621P00047000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 2.39 | 2.30 | 2.35 | -0.07 | -2.85% | 1 | 369 | 20.17% |
| GM240719P00047000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 2.60 | 2.62 | 2.68 | 0.00 | - | 36 | 559 | 20.26% |
| GM240816P00047000 | 2024-05-07 11:57AM EDT | 2024-08-16 | 3.20 | 2.85 | 3.20 | 0.00 | - | 12 | 136 | 23.00% |
| GM240920P00047000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 3.35 | 3.40 | 3.50 | 0.00 | - | 19 | 3,796 | 22.58% |
| GM241018P00047000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 3.80 | 3.60 | 3.70 | 0.00 | - | 7 | 2,411 | 22.23% |
| GM241115P00047000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 4.45 | 3.95 | 4.10 | 0.00 | - | 800 | 802 | 23.65% |
| GM241220P00047000 | 2024-05-07 1:04PM EDT | 2024-12-20 | 4.30 | 4.25 | 4.35 | 0.00 | - | 3 | 1,752 | 23.51% |
| GM250117P00047000 | 2024-05-10 10:22AM EDT | 2025-01-17 | 4.45 | 4.40 | 4.50 | 0.00 | - | 21 | 1,096 | 23.17% |
| GM250321P00047000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.15 | 4.30 | 5.00 | 0.00 | - | 173 | 194 | 23.72% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 5.45 | 5.75 | 0.00 | - | 2 | 474 | 24.84% |
| GM260116P00047000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 6.55 | 6.50 | 6.80 | 0.00 | - | 27 | 1,016 | 24.66% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 7.65 | 8.55 | 0.00 | - | 1 | 1 | 25.87% |
© 2024 Yahoo. All rights reserved.