UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.66 -0.07 (-0.08%) GOLD FUTURES
2,394.30 -3.70 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,985.22 +1,714.27 (+3.48%)
General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00055000 | 2024-04-04 11:07AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 498 | 131.25% |
| GM240426C00055000 | 2024-04-16 3:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 68.75% |
| GM240503C00055000 | 2024-04-17 10:28AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 61 | 66.21% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 0.07 | 0.01 | 0.04 | 0.00 | - | - | 50 | 49.61% |
| GM240517C00055000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 60 | 1,122 | 43.36% |
| GM240524C00055000 | 2024-04-10 2:44PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.23 | 0.00 | - | - | 2 | 53.52% |
| GM240621C00055000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 1 | 1,846 | 33.59% |
| GM240719C00055000 | 2024-04-10 9:41AM EDT | 2024-07-19 | 0.31 | 0.14 | 0.16 | 0.00 | - | 10 | 108 | 31.25% |
| GM240816C00055000 | 2024-04-16 1:30PM EDT | 2024-08-16 | 0.36 | 0.28 | 0.31 | 0.00 | - | 3 | 130 | 31.74% |
| GM240920C00055000 | 2024-04-17 10:26AM EDT | 2024-09-20 | 0.52 | 0.44 | 0.47 | 0.00 | - | 1,302 | 2,373 | 31.10% |
| GM241018C00055000 | 2024-04-18 2:17PM EDT | 2024-10-18 | 0.60 | 0.61 | 0.65 | -0.12 | -16.67% | 1 | 211 | 31.40% |
| GM241115C00055000 | 2024-04-16 10:05AM EDT | 2024-11-15 | 0.94 | 0.88 | 0.92 | 0.00 | - | 13 | 28 | 32.64% |
| GM241220C00055000 | 2024-04-18 11:21AM EDT | 2024-12-20 | 1.06 | 1.10 | 1.13 | -0.06 | -5.36% | 14 | 161 | 32.46% |
| GM250117C00055000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 1.24 | 1.29 | 1.33 | -0.13 | -9.49% | 17 | 7,023 | 32.64% |
| GM250321C00055000 | 2024-04-12 2:08PM EDT | 2025-03-21 | 1.96 | 1.79 | 2.43 | 0.00 | - | 315 | 568 | 37.76% |
| GM250620C00055000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 2.69 | 2.47 | 2.73 | 0.00 | - | 301 | 5,944 | 35.38% |
| GM260116C00055000 | 2024-04-17 1:01PM EDT | 2026-01-16 | 3.95 | 3.90 | 4.00 | 0.00 | - | 3 | 180 | 35.13% |
| GM260618C00055000 | 2024-04-09 1:11PM EDT | 2026-06-18 | 4.97 | 3.90 | 6.05 | 0.00 | - | 1 | 102 | 40.00% |
| GM261218C00055000 | 2024-03-28 10:54AM EDT | 2026-12-18 | 7.57 | 5.95 | 7.55 | 0.00 | - | 1 | 23 | 41.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00055000 | 2024-04-17 2:33PM EDT | 2024-04-19 | 12.49 | 10.65 | 13.60 | 0.00 | - | 152 | 0 | 350.39% |
| GM240426P00055000 | 2024-04-17 11:41AM EDT | 2024-04-26 | 12.45 | 11.55 | 12.65 | 0.00 | - | 5 | 0 | 90.23% |
| GM240503P00055000 | 2024-04-03 12:41PM EDT | 2024-05-03 | 9.76 | 11.50 | 12.65 | 0.00 | - | 10 | 0 | 67.58% |
| GM240517P00055000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 12.55 | 11.80 | 12.65 | -0.05 | -0.40% | 7 | 2 | 49.41% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 2024-06-21 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 73.29% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 2024-08-16 | 10.45 | 12.40 | 13.65 | 0.00 | - | 1 | 21 | 45.83% |
| GM240920P00055000 | 2023-11-16 2:12PM EDT | 2024-09-20 | 27.30 | 18.30 | 19.85 | 0.00 | - | 2 | 0 | 94.41% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 2024-10-18 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 42.24% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 2024-12-20 | 12.05 | 11.90 | 13.65 | 0.00 | - | - | 68 | 32.08% |
| GM250117P00055000 | 2024-04-04 2:15PM EDT | 2025-01-17 | 10.90 | 11.90 | 12.90 | 0.00 | - | 5 | 636 | 21.61% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 12.10 | 11.30 | 14.00 | 0.00 | - | 1 | 0 | 30.38% |
| GM250620P00055000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 13.44 | 13.15 | 13.35 | 0.00 | - | 20 | 20 | 21.90% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 2026-01-16 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 19.98% |
© 2024 Yahoo. All rights reserved.