General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00049000 | 2024-07-26 2:28PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 172 | 1,837 | 40.23% |
| GM240809C00049000 | 2024-07-26 12:38PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 11 | 452 | 33.40% |
| GM240816C00049000 | 2024-07-26 2:46PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 399 | 5,494 | 30.08% |
| GM240823C00049000 | 2024-07-26 11:21AM EDT | 2024-08-23 | 0.15 | 0.11 | 0.15 | -0.08 | -34.78% | 5 | 55 | 28.13% |
| GM240830C00049000 | 2024-07-26 11:43AM EDT | 2024-08-30 | 0.18 | 0.16 | 0.85 | -0.09 | -33.33% | 4 | 103 | 45.12% |
| GM240920C00049000 | 2024-07-26 1:35PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.49 | -0.06 | -13.64% | 37 | 1,917 | 28.61% |
| GM241018C00049000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.78 | -0.13 | -14.77% | 50 | 3,679 | 28.08% |
| GM241115C00049000 | 2024-07-26 12:25PM EDT | 2024-11-15 | 1.27 | 1.23 | 1.60 | -0.20 | -13.61% | 50 | 1,154 | 34.23% |
| GM241220C00049000 | 2024-07-25 2:54PM EDT | 2024-12-20 | 1.75 | 1.56 | 1.73 | 0.00 | - | 19 | 491 | 31.17% |
| GM250117C00049000 | 2024-07-25 2:15PM EDT | 2025-01-17 | 2.22 | 1.55 | 2.45 | 0.00 | - | 29 | 426 | 34.89% |
| GM250321C00049000 | 2024-07-23 10:52AM EDT | 2025-03-21 | 4.06 | 2.59 | 2.83 | 0.00 | - | - | 96 | 32.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00049000 | 2024-07-26 11:49AM EDT | 2024-08-02 | 5.35 | 3.60 | 6.70 | +1.15 | +27.38% | 8 | 298 | 66.41% |
| GM240809P00049000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 4.80 | 4.65 | 6.80 | +0.19 | +4.12% | 11 | 70 | 71.19% |
| GM240816P00049000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 5.37 | 2.97 | 5.00 | +1.02 | +23.45% | 4 | 2,960 | 30.76% |
| GM240823P00049000 | 2024-07-26 12:43PM EDT | 2024-08-23 | 4.90 | 3.65 | 6.75 | -1.25 | -20.33% | 12 | 13 | 74.56% |
| GM240830P00049000 | 2024-07-23 2:28PM EDT | 2024-08-30 | 3.10 | 4.60 | 5.65 | 0.00 | - | 4 | 14 | 43.26% |
| GM240920P00049000 | 2024-07-26 3:17PM EDT | 2024-09-20 | 5.01 | 4.05 | 5.15 | +0.01 | +0.20% | 36 | 587 | 23.49% |
| GM241018P00049000 | 2024-07-24 10:13AM EDT | 2024-10-18 | 4.30 | 3.70 | 5.35 | 0.00 | - | 1 | 1,486 | 23.05% |
| GM241115P00049000 | 2024-07-25 10:32AM EDT | 2024-11-15 | 5.65 | 5.30 | 5.75 | 0.00 | - | 4 | 2,866 | 25.49% |
| GM241220P00049000 | 2024-07-25 10:32AM EDT | 2024-12-20 | 6.05 | 4.65 | 6.40 | +0.18 | +3.07% | 3 | 2,235 | 29.10% |
| GM250117P00049000 | 2024-07-25 3:26PM EDT | 2025-01-17 | 5.95 | 4.60 | 6.15 | 0.00 | - | 2 | 431 | 24.34% |
| GM250321P00049000 | 2024-07-23 10:26AM EDT | 2025-03-21 | 5.25 | 4.90 | 6.65 | 0.00 | - | - | 1 | 24.82% |
© 2024 Yahoo. All rights reserved.