General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GM240517C00021000 | 2024-04-30 10:19AM EDT | 21.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240517C00022000 | 2024-04-29 11:36AM EDT | 22.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240517C00023000 | 2024-05-01 3:05PM EDT | 23.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517C00024000 | 2024-05-01 3:05PM EDT | 24.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517C00025000 | 2024-05-03 3:50PM EDT | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240517C00026000 | 2024-05-03 10:15AM EDT | 26.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240517C00029000 | 2024-04-30 11:02AM EDT | 29.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240517C00030000 | 2024-05-16 10:42AM EDT | 30.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240517C00031000 | 2024-05-16 2:12PM EDT | 31.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240517C00032000 | 2024-05-16 12:42PM EDT | 32.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240517C00033000 | 2024-05-16 10:11AM EDT | 33.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517C00034000 | 2024-05-16 12:20PM EDT | 34.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM240517C00035000 | 2024-05-16 11:06AM EDT | 35.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240517C00036000 | 2024-05-16 3:22PM EDT | 36.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517C00037000 | 2024-05-15 10:51AM EDT | 37.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GM240517C00037500 | 2024-05-01 2:40PM EDT | 37.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240517C00038000 | 2024-05-16 3:20PM EDT | 38.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240517C00038500 | 2024-05-10 10:01AM EDT | 38.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517C00039000 | 2024-05-16 2:40PM EDT | 39.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240517C00040000 | 2024-05-16 3:47PM EDT | 40.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GM240517C00040500 | 2024-04-30 12:42PM EDT | 40.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240517C00041000 | 2024-05-16 3:38PM EDT | 41.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240517C00041500 | 2024-05-01 3:05PM EDT | 41.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240517C00042000 | 2024-05-16 3:43PM EDT | 42.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GM240517C00042500 | 2024-05-16 2:29PM EDT | 42.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240517C00043000 | 2024-05-16 3:54PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| GM240517C00043500 | 2024-05-16 3:24PM EDT | 43.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM240517C00044000 | 2024-05-16 2:14PM EDT | 44.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GM240517C00044500 | 2024-05-16 2:51PM EDT | 44.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GM240517C00045000 | 2024-05-16 3:59PM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| GM240517C00045500 | 2024-05-16 3:57PM EDT | 45.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 0.00% |
| GM240517C00046000 | 2024-05-16 3:59PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,192 | 0 | 1.56% |
| GM240517C00046500 | 2024-05-16 3:58PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 6.25% |
| GM240517C00047000 | 2024-05-16 3:58PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| GM240517C00047500 | 2024-05-16 11:41AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GM240517C00048000 | 2024-05-16 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| GM240517C00048500 | 2024-05-16 1:31PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240517C00049000 | 2024-05-15 10:06AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240517C00050000 | 2024-05-16 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM240517C00051000 | 2024-05-09 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240517C00052000 | 2024-05-03 3:32PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240517C00052500 | 2024-05-13 10:11AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GM240517C00055000 | 2024-05-08 1:06PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 612.50% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 581.25% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 525.00% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 537.50% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 612.50% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 487.50% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 509.38% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 34 | 490.63% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 56 | 58 | 731.25% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 110 | 312.50% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GM240517P00032000 | 2024-05-06 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GM240517P00034000 | 2024-05-09 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GM240517P00036000 | 2024-05-15 10:48AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240517P00037000 | 2024-05-14 3:10PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GM240517P00037500 | 2024-04-29 9:54AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240517P00038000 | 2024-05-14 11:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240517P00038500 | 2024-05-14 11:14AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GM240517P00039000 | 2024-05-16 10:12AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240517P00039500 | 2024-04-29 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GM240517P00040000 | 2024-05-15 3:34PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| GM240517P00040500 | 2024-05-10 2:18PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GM240517P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240517P00041500 | 2024-05-13 3:58PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240517P00042000 | 2024-05-15 10:15AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GM240517P00042500 | 2024-05-14 11:19AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GM240517P00043000 | 2024-05-16 10:31AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240517P00043500 | 2024-05-16 2:16PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GM240517P00044000 | 2024-05-16 10:50AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GM240517P00044500 | 2024-05-16 3:49PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GM240517P00045000 | 2024-05-16 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 12.50% |
| GM240517P00045500 | 2024-05-16 3:57PM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| GM240517P00046000 | 2024-05-16 3:54PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 0.00% |
| GM240517P00046500 | 2024-05-16 2:59PM EDT | 46.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GM240517P00047000 | 2024-05-16 2:49PM EDT | 47.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GM240517P00047500 | 2024-05-15 9:35AM EDT | 47.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 48.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GM240517P00048500 | 2024-05-15 3:19PM EDT | 48.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GM240517P00049000 | 2024-05-15 3:23PM EDT | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GM240517P00050000 | 2024-05-13 12:01PM EDT | 50.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517P00051000 | 2024-04-30 10:19AM EDT | 51.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM240517P00052000 | 2024-05-01 11:15AM EDT | 52.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 52.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240517P00055000 | 2024-05-15 3:23PM EDT | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.