General Mills, Inc. (GIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117C00035000 | 2024-05-23 10:18AM EDT | 35.00 | 33.00 | 31.30 | 34.30 | 0.00 | - | 1 | 5 | 105.13% |
| GIS250117C00037500 | 2022-12-16 1:06PM EDT | 37.50 | 48.70 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 244.21% |
| GIS250117C00040000 | 2024-04-12 1:15PM EDT | 40.00 | 26.40 | 29.00 | 33.40 | 0.00 | - | 1 | 13 | 117.53% |
| GIS250117C00042500 | 2023-12-08 2:54PM EDT | 42.50 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS250117C00045000 | 2024-03-18 10:57AM EDT | 45.00 | 23.00 | 22.00 | 26.80 | 0.00 | - | 1 | 33 | 85.36% |
| GIS250117C00047500 | 2024-04-03 2:22PM EDT | 47.50 | 23.02 | 21.00 | 25.60 | 0.00 | - | 2 | 1 | 87.70% |
| GIS250117C00050000 | 2024-04-11 10:33AM EDT | 50.00 | 18.90 | 19.00 | 22.60 | 0.00 | - | 1 | 107 | 79.74% |
| GIS250117C00052500 | 2024-04-05 11:08AM EDT | 52.50 | 18.29 | 16.30 | 20.60 | 0.00 | - | 1 | 304 | 73.05% |
| GIS250117C00055000 | 2024-06-26 10:36AM EDT | 55.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| GIS250117C00057500 | 2024-06-26 9:32AM EDT | 57.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| GIS250117C00060000 | 2024-06-25 1:43PM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 631 | 0.00% |
| GIS250117C00062500 | 2024-06-28 2:38PM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 121 | 0.00% |
| GIS250117C00065000 | 2024-06-28 3:22PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 74 | 786 | 0.78% |
| GIS250117C00067500 | 2024-06-28 11:50AM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,974 | 1.56% |
| GIS250117C00070000 | 2024-06-28 3:15PM EDT | 70.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 65 | 1,205 | 3.13% |
| GIS250117C00072500 | 2024-06-28 11:32AM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,177 | 3.13% |
| GIS250117C00075000 | 2024-06-27 3:59PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,310 | 6.25% |
| GIS250117C00077500 | 2024-06-28 10:57AM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 6.25% |
| GIS250117C00080000 | 2024-06-28 12:13PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 6.25% |
| GIS250117C00082500 | 2024-06-27 10:35AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 6.25% |
| GIS250117C00085000 | 2024-06-28 10:40AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 898 | 6.25% |
| GIS250117C00087500 | 2024-06-25 3:58PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| GIS250117C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 349 | 12.50% |
| GIS250117C00092500 | 2024-04-25 3:46PM EDT | 92.50 | 0.56 | 0.15 | 0.35 | 0.00 | - | 1 | 38 | 30.81% |
| GIS250117C00095000 | 2024-06-11 9:59AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 12.50% |
| GIS250117C00097500 | 2024-02-12 10:30AM EDT | 97.50 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 25 | 38.75% |
| GIS250117C00100000 | 2024-06-28 2:58PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
| GIS250117C00105000 | 2024-06-28 11:23AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| GIS250117C00110000 | 2024-04-24 1:43PM EDT | 110.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 38.82% |
| GIS250117C00115000 | 2024-01-16 10:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GIS250117C00120000 | 2024-05-17 11:13AM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 115 | 47.17% |
| GIS250117C00125000 | 2024-06-27 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GIS250117C00130000 | 2023-04-13 1:56PM EDT | 130.00 | 0.60 | 0.60 | 1.20 | 0.00 | - | 1 | 8 | 60.23% |
| GIS250117C00135000 | 2023-08-30 3:48PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 49.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117P00032500 | 2024-05-28 1:02PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 115 | 48.44% |
| GIS250117P00035000 | 2023-12-08 4:40PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GIS250117P00037500 | 2024-02-20 4:56PM EDT | 37.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 52.00% |
| GIS250117P00040000 | 2024-06-26 9:55AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| GIS250117P00042500 | 2024-04-18 2:19PM EDT | 42.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 25 | 37.65% |
| GIS250117P00045000 | 2024-05-02 10:49AM EDT | 45.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 5 | 88 | 34.82% |
| GIS250117P00047500 | 2024-06-26 1:12PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,751 | 6.25% |
| GIS250117P00050000 | 2024-06-28 3:34PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 6.25% |
| GIS250117P00052500 | 2024-06-28 11:31AM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 369 | 6.25% |
| GIS250117P00055000 | 2024-06-28 9:50AM EDT | 55.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,096 | 6.25% |
| GIS250117P00057500 | 2024-06-28 2:23PM EDT | 57.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 8 | 754 | 3.13% |
| GIS250117P00060000 | 2024-06-28 2:23PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 576 | 1.56% |
| GIS250117P00062500 | 2024-06-28 1:33PM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 0.39% |
| GIS250117P00065000 | 2024-06-27 2:22PM EDT | 65.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 0.00% |
| GIS250117P00067500 | 2024-06-28 11:01AM EDT | 67.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| GIS250117P00070000 | 2024-06-28 2:43PM EDT | 70.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,410 | 0.00% |
| GIS250117P00072500 | 2024-06-26 10:31AM EDT | 72.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.00% |
| GIS250117P00075000 | 2024-06-03 11:49AM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 0.00% |
| GIS250117P00077500 | 2024-06-26 9:55AM EDT | 77.50 | 14.19 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 0.00% |
| GIS250117P00080000 | 2024-03-28 10:16AM EDT | 80.00 | 10.90 | 8.70 | 11.10 | 0.00 | - | 1 | 150 | 0.00% |
| GIS250117P00082500 | 2024-03-28 10:16AM EDT | 82.50 | 13.00 | 12.00 | 13.20 | 0.00 | - | 1 | 148 | 0.00% |
| GIS250117P00085000 | 2024-02-14 4:16PM EDT | 85.00 | 22.60 | 16.40 | 21.00 | 0.00 | - | 151 | 155 | 0.00% |
| GIS250117P00087500 | 2024-02-14 4:16PM EDT | 87.50 | 25.60 | 19.10 | 23.50 | 0.00 | - | 250 | 127 | 0.00% |
| GIS250117P00090000 | 2024-04-24 2:59PM EDT | 90.00 | 19.00 | 19.50 | 24.00 | 0.00 | - | 100 | 18 | 0.00% |
| GIS250117P00092500 | 2024-05-15 3:16PM EDT | 92.50 | 21.10 | 25.00 | 29.20 | 0.00 | - | 23 | 23 | 0.00% |
| GIS250117P00095000 | 2023-09-19 11:09AM EDT | 95.00 | 29.40 | 30.90 | 33.90 | 0.00 | - | 2 | 2 | 51.56% |
| GIS250117P00100000 | 2024-06-13 11:47AM EDT | 100.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GIS250117P00105000 | 2023-05-24 12:34PM EDT | 105.00 | 20.50 | 22.40 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| GIS250117P00110000 | 2023-06-12 1:10PM EDT | 110.00 | 28.65 | 32.50 | 37.50 | 0.00 | - | 10 | 2 | 0.00% |
| GIS250117P00130000 | 2023-06-06 3:29PM EDT | 130.00 | 46.30 | 51.50 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.