General Mills, Inc. (GIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240719C00040000 | 2024-04-23 2:02PM EDT | 40.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GIS240719C00045000 | 2023-12-06 10:40AM EDT | 45.00 | 20.60 | 19.50 | 20.90 | 0.00 | - | 14 | 2 | 163.77% |
| GIS240719C00047500 | 2024-04-18 2:39PM EDT | 47.50 | 22.05 | 21.80 | 26.50 | 0.00 | - | 25 | 7 | 305.03% |
| GIS240719C00050000 | 2024-03-21 10:47AM EDT | 50.00 | 18.80 | 18.80 | 23.50 | 0.00 | - | 3 | 16 | 267.11% |
| GIS240719C00055000 | 2024-06-27 12:31PM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GIS240719C00057500 | 2024-06-20 9:30AM EDT | 57.50 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GIS240719C00060000 | 2024-06-27 3:07PM EDT | 60.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GIS240719C00061000 | 2024-06-26 10:40AM EDT | 61.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GIS240719C00062000 | 2024-06-28 12:48PM EDT | 62.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GIS240719C00062500 | 2024-06-28 2:58PM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GIS240719C00063000 | 2024-06-28 3:27PM EDT | 63.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GIS240719C00064000 | 2024-06-28 2:37PM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| GIS240719C00065000 | 2024-06-28 3:17PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| GIS240719C00065500 | 2024-06-27 1:02PM EDT | 65.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GIS240719C00066000 | 2024-06-28 3:37PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GIS240719C00067000 | 2024-06-28 9:36AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GIS240719C00067500 | 2024-06-28 3:49PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| GIS240719C00068000 | 2024-06-27 9:47AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GIS240719C00069000 | 2024-06-27 10:59AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GIS240719C00070000 | 2024-06-28 3:48PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GIS240719C00071000 | 2024-06-26 9:30AM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GIS240719C00072000 | 2024-06-26 12:36PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GIS240719C00072500 | 2024-06-28 3:48PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GIS240719C00073000 | 2024-06-24 11:37AM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GIS240719C00074000 | 2024-06-24 1:57PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GIS240719C00075000 | 2024-06-28 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GIS240719C00077500 | 2024-06-26 9:31AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GIS240719C00080000 | 2024-06-28 12:19PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GIS240719C00085000 | 2024-06-11 1:10PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GIS240719C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 139 | 117.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240719P00032500 | 2024-05-29 9:37AM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GIS240719P00042500 | 2024-05-20 11:43AM EDT | 42.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 20 | 122.46% |
| GIS240719P00045000 | 2024-03-18 10:03AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 69.92% |
| GIS240719P00047500 | 2024-03-28 11:49AM EDT | 47.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 102.34% |
| GIS240719P00050000 | 2024-06-27 1:58PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GIS240719P00055000 | 2024-06-28 3:13PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GIS240719P00056000 | 2024-06-26 10:24AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GIS240719P00057500 | 2024-06-27 3:20PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GIS240719P00059000 | 2024-06-28 10:56AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GIS240719P00060000 | 2024-06-28 11:34AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GIS240719P00061000 | 2024-06-28 1:32PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GIS240719P00062000 | 2024-06-28 3:14PM EDT | 62.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GIS240719P00062500 | 2024-06-28 3:44PM EDT | 62.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| GIS240719P00063000 | 2024-06-28 3:34PM EDT | 63.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| GIS240719P00064000 | 2024-06-28 3:27PM EDT | 64.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GIS240719P00065000 | 2024-06-28 3:17PM EDT | 65.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GIS240719P00065500 | 2024-06-28 3:30PM EDT | 65.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GIS240719P00066000 | 2024-06-28 1:50PM EDT | 66.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GIS240719P00067000 | 2024-06-27 2:29PM EDT | 67.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GIS240719P00067500 | 2024-06-28 3:42PM EDT | 67.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GIS240719P00068000 | 2024-06-26 10:08AM EDT | 68.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GIS240719P00070000 | 2024-06-27 10:23AM EDT | 70.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS240719P00072500 | 2024-06-12 2:27PM EDT | 72.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GIS240719P00075000 | 2024-06-26 9:55AM EDT | 75.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GIS240719P00077500 | 2024-05-20 9:45AM EDT | 77.50 | 7.10 | 8.90 | 13.20 | 0.00 | - | 26 | 39 | 0.00% |
© 2024 Yahoo. All rights reserved.