General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802C00055000 | 2024-07-26 11:11AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 263 | 59.38% |
| GM240809C00055000 | 2024-07-25 10:58AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 178 | 50.00% |
| GM240816C00055000 | 2024-07-26 10:45AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,457 | 46.48% |
| GM240823C00055000 | 2024-07-24 11:39AM EDT | 2024-08-23 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 103 | 52.34% |
| GM240830C00055000 | 2024-07-26 2:33PM EDT | 2024-08-30 | 0.04 | 0.02 | 0.26 | -0.03 | -42.86% | 200 | 97 | 49.81% |
| GM240920C00055000 | 2024-07-26 1:25PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 3 | 8,099 | 32.13% |
| GM241018C00055000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 303 | 2,784 | 28.81% |
| GM241115C00055000 | 2024-07-26 2:59PM EDT | 2024-11-15 | 0.35 | 0.31 | 0.44 | -0.07 | -16.67% | 10 | 615 | 31.86% |
| GM241220C00055000 | 2024-07-26 2:29PM EDT | 2024-12-20 | 0.52 | 0.50 | 0.58 | -0.08 | -13.33% | 3 | 688 | 30.13% |
| GM250117C00055000 | 2024-07-26 3:28PM EDT | 2025-01-17 | 0.76 | 0.66 | 1.18 | -0.04 | -5.00% | 1,053 | 9,194 | 35.08% |
| GM250321C00055000 | 2024-07-24 10:46AM EDT | 2025-03-21 | 1.20 | 0.97 | 1.39 | -0.44 | -26.83% | 3 | 712 | 32.03% |
| GM250620C00055000 | 2024-07-26 11:59AM EDT | 2025-06-20 | 1.94 | 1.88 | 2.32 | -0.15 | -7.18% | 1,062 | 6,801 | 33.99% |
| GM260116C00055000 | 2024-07-26 11:59AM EDT | 2026-01-16 | 3.51 | 2.59 | 3.75 | -0.39 | -10.00% | 41 | 798 | 33.86% |
| GM260618C00055000 | 2024-07-24 10:19AM EDT | 2026-06-18 | 5.30 | 4.50 | 4.75 | 0.00 | - | 2 | 150 | 34.17% |
| GM261218C00055000 | 2024-07-26 1:18PM EDT | 2026-12-18 | 5.90 | 5.60 | 5.95 | -0.90 | -13.24% | 10 | 131 | 34.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240802P00055000 | 2024-07-22 12:50PM EDT | 2024-08-02 | 5.88 | 10.75 | 12.80 | 0.00 | - | - | 0 | 158.79% |
| GM240816P00055000 | 2024-07-23 10:51AM EDT | 2024-08-16 | 8.20 | 9.95 | 11.15 | 0.00 | - | 22 | 0 | 64.84% |
| GM240823P00055000 | 2024-07-23 9:42AM EDT | 2024-08-23 | 7.45 | 9.85 | 12.80 | 0.00 | - | - | 0 | 63.97% |
| GM240830P00055000 | 2024-07-24 9:30AM EDT | 2024-08-30 | 9.60 | 9.90 | 12.55 | 0.00 | - | 10 | 0 | 53.42% |
| GM240920P00055000 | 2024-07-25 3:08PM EDT | 2024-09-20 | 10.80 | 9.95 | 11.55 | 0.00 | - | 53 | 145 | 51.07% |
| GM241018P00055000 | 2024-07-26 1:21PM EDT | 2024-10-18 | 10.78 | 9.90 | 11.00 | +2.13 | +24.62% | 4 | 172 | 27.25% |
| GM241115P00055000 | 2024-07-23 2:13PM EDT | 2024-11-15 | 8.75 | 9.20 | 11.45 | 0.00 | - | 1 | 125 | 34.38% |
| GM241220P00055000 | 2024-07-22 10:04AM EDT | 2024-12-20 | 7.67 | 9.90 | 12.05 | 0.00 | - | 30 | 421 | 38.18% |
| GM250117P00055000 | 2024-07-08 12:33PM EDT | 2025-01-17 | 9.12 | 9.45 | 11.10 | 0.00 | - | 1 | 718 | 21.46% |
| GM250321P00055000 | 2024-07-25 9:47AM EDT | 2025-03-21 | 10.44 | 10.35 | 12.05 | 0.00 | - | 2 | 26 | 30.01% |
| GM250620P00055000 | 2024-07-08 10:38AM EDT | 2025-06-20 | 9.51 | 10.40 | 12.85 | 0.00 | - | 1 | 173 | 31.58% |
| GM260116P00055000 | 2024-07-18 3:26PM EDT | 2026-01-16 | 9.40 | 11.80 | 12.45 | 0.00 | - | 61 | 91 | 22.40% |
| GM260618P00055000 | 2024-07-15 3:34PM EDT | 2026-06-18 | 10.00 | 12.35 | 13.00 | 0.00 | - | 1 | 1 | 22.52% |
| GM261218P00055000 | 2024-07-22 1:45PM EDT | 2026-12-18 | 10.95 | 12.60 | 14.00 | 0.00 | - | 2 | 1 | 24.15% |
© 2024 Yahoo. All rights reserved.