UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.55 +0.07 (+0.09%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,325.77 -291.02 (-0.57%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00049000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 313 | 35.16% |
| GM240517C00049000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 9,291 | 27.93% |
| GM240524C00049000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.08 | 0.00 | - | 14 | 196 | 24.22% |
| GM240531C00049000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 0.16 | 0.12 | 0.14 | 0.00 | - | 6 | 545 | 23.63% |
| GM240607C00049000 | 2024-05-03 10:34AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.23 | 0.00 | - | 10 | 11 | 24.17% |
| GM240614C00049000 | 2024-05-03 10:12AM EDT | 2024-06-14 | 0.34 | 0.07 | 0.49 | 0.00 | - | 63 | 63 | 28.61% |
| GM240621C00049000 | 2024-05-07 2:03PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.37 | 0.00 | - | 174 | 2,692 | 23.68% |
| GM240719C00049000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 0.73 | 0.70 | 0.76 | -0.02 | -2.67% | 947 | 1,272 | 25.07% |
| GM240816C00049000 | 2024-05-06 11:10AM EDT | 2024-08-16 | 1.35 | 1.28 | 1.33 | 0.00 | - | 22 | 145 | 28.27% |
| GM240920C00049000 | 2024-05-06 2:02PM EDT | 2024-09-20 | 1.75 | 1.68 | 1.74 | 0.00 | - | 40 | 243 | 28.42% |
| GM241018C00049000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 2.04 | 2.01 | 2.07 | 0.00 | - | 50 | 169 | 28.77% |
| GM241115C00049000 | 2024-05-03 12:53PM EDT | 2024-11-15 | 2.68 | 2.49 | 2.61 | +0.24 | +9.84% | 54 | 163 | 30.87% |
| GM241220C00049000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 3.05 | 2.89 | 2.98 | +0.14 | +4.81% | 306 | 401 | 31.06% |
| GM250117C00049000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 3.25 | 3.20 | 3.30 | 0.00 | - | 1 | 52 | 31.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00049000 | 2024-05-03 10:03AM EDT | 2024-05-10 | 3.95 | 3.10 | 4.15 | 0.00 | - | 3 | 0 | 84.96% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 3.05 | 3.25 | 4.60 | 0.00 | - | 1 | 14 | 69.68% |
| GM240524P00049000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 4.33 | 2.43 | 4.85 | 0.00 | - | 2 | 2 | 61.72% |
| GM240621P00049000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 4.55 | 2.99 | 4.70 | 0.00 | - | - | 1 | 35.91% |
| GM240719P00049000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 4.25 | 4.05 | 4.95 | 0.00 | - | 1 | 3 | 31.84% |
| GM240816P00049000 | 2024-05-07 2:31PM EDT | 2024-08-16 | 4.50 | 3.00 | 5.45 | -0.30 | -6.25% | 80 | 222 | 32.84% |
| GM240920P00049000 | 2024-05-07 9:46AM EDT | 2024-09-20 | 4.60 | 4.05 | 4.90 | -0.65 | -12.38% | 212 | 5 | 22.90% |
| GM241115P00049000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 5.20 | 4.40 | 5.95 | 0.00 | - | - | 1 | 27.89% |
© 2024 Yahoo. All rights reserved.