General Mills, Inc. (GIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240628C00045000 | 2024-06-20 1:03PM EDT | 45.00 | 22.13 | 17.00 | 20.50 | 0.00 | - | - | 1 | 357.42% |
| GIS240628C00050000 | 2024-06-20 1:03PM EDT | 50.00 | 17.18 | 11.60 | 15.60 | 0.00 | - | - | 1 | 285.55% |
| GIS240628C00060000 | 2024-06-21 1:58PM EDT | 60.00 | 3.80 | 3.50 | 4.70 | -4.60 | -54.76% | 2 | 3 | 78.13% |
| GIS240628C00063000 | 2024-06-26 10:26AM EDT | 63.00 | 0.85 | 0.80 | 0.95 | -3.65 | -81.11% | 391 | 6 | 0.00% |
| GIS240628C00064000 | 2024-06-26 10:24AM EDT | 64.00 | 0.35 | 0.30 | 0.40 | -2.95 | -89.39% | 212 | 16 | 8.69% |
| GIS240628C00065000 | 2024-06-26 10:29AM EDT | 65.00 | 0.09 | 0.05 | 0.15 | -3.21 | -98.47% | 363 | 45 | 17.19% |
| GIS240628C00065500 | 2024-06-26 10:28AM EDT | 65.50 | 0.06 | 0.05 | 0.15 | -2.69 | -97.82% | 45 | 18 | 23.44% |
| GIS240628C00066000 | 2024-06-26 10:08AM EDT | 66.00 | 0.10 | 0.05 | 0.10 | -2.13 | -97.71% | 93 | 84 | 25.49% |
| GIS240628C00067000 | 2024-06-26 9:58AM EDT | 67.00 | 0.04 | 0.00 | 0.05 | -1.71 | -97.71% | 96 | 417 | 29.69% |
| GIS240628C00068000 | 2024-06-26 10:35AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | -1.23 | -98.40% | 578 | 2,059 | 37.89% |
| GIS240628C00069000 | 2024-06-26 9:38AM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 20 | 353 | 45.51% |
| GIS240628C00070000 | 2024-06-26 10:26AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.44 | -93.62% | 47 | 801 | 52.73% |
| GIS240628C00071000 | 2024-06-26 10:35AM EDT | 71.00 | 0.02 | 0.00 | 0.05 | -0.18 | -94.74% | 27 | 380 | 53.13% |
| GIS240628C00072000 | 2024-06-26 9:51AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 344 | 59.77% |
| GIS240628C00073000 | 2024-06-26 10:31AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.04 | -80.00% | 23 | 371 | 65.63% |
| GIS240628C00074000 | 2024-06-25 3:22PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 100 | 71.88% |
| GIS240628C00075000 | 2024-06-20 12:55PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 77.34% |
| GIS240628C00076000 | 2024-06-24 12:28PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 39 | 82.81% |
| GIS240628C00077000 | 2024-06-26 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 110.16% |
| GIS240628C00078000 | 2024-05-16 1:52PM EDT | 78.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | - | 2 | 210.45% |
| GIS240628C00080000 | 2024-05-31 1:17PM EDT | 80.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 194.04% |
| GIS240628C00081000 | 2024-05-21 3:58PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240628P00055000 | 2024-06-24 9:38AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 684 | 80.47% |
| GIS240628P00056000 | 2024-06-17 3:30PM EDT | 56.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 32 | 72.66% |
| GIS240628P00057000 | 2024-06-10 11:30AM EDT | 57.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 8 | 64.06% |
| GIS240628P00058000 | 2024-06-24 9:46AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 56.25% |
| GIS240628P00059000 | 2024-06-24 12:28PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 54.69% |
| GIS240628P00060000 | 2024-06-26 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 19 | 45.70% |
| GIS240628P00061000 | 2024-06-26 9:36AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 11 | 15 | 36.72% |
| GIS240628P00062000 | 2024-06-26 10:30AM EDT | 62.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 163 | 147 | 33.01% |
| GIS240628P00063000 | 2024-06-26 10:34AM EDT | 63.00 | 0.23 | 0.20 | 0.30 | +0.16 | +400.00% | 619 | 187 | 34.38% |
| GIS240628P00064000 | 2024-06-26 10:35AM EDT | 64.00 | 0.74 | 0.65 | 0.75 | +0.63 | +450.00% | 984 | 468 | 38.87% |
| GIS240628P00065000 | 2024-06-26 10:29AM EDT | 65.00 | 1.46 | 1.45 | 1.55 | +1.21 | +484.00% | 366 | 544 | 50.39% |
| GIS240628P00065500 | 2024-06-26 10:08AM EDT | 65.50 | 1.84 | 1.85 | 2.05 | +1.54 | +513.33% | 45 | 166 | 54.30% |
| GIS240628P00066000 | 2024-06-26 10:34AM EDT | 66.00 | 2.40 | 2.30 | 2.45 | +2.00 | +384.62% | 121 | 279 | 58.30% |
| GIS240628P00067000 | 2024-06-26 10:33AM EDT | 67.00 | 3.30 | 3.20 | 3.40 | +2.57 | +309.64% | 1,512 | 1,705 | 68.16% |
| GIS240628P00068000 | 2024-06-26 10:31AM EDT | 68.00 | 4.76 | 4.20 | 4.60 | +3.63 | +321.24% | 23 | 163 | 86.04% |
| GIS240628P00069000 | 2024-06-24 10:18AM EDT | 69.00 | 1.80 | 5.00 | 5.60 | 0.00 | - | 1 | 32 | 91.99% |
| GIS240628P00070000 | 2024-06-26 9:30AM EDT | 70.00 | 6.45 | 5.90 | 6.80 | +3.25 | +101.56% | 2 | 39 | 105.96% |
| GIS240628P00071000 | 2024-06-12 12:33PM EDT | 71.00 | 5.30 | 5.70 | 8.10 | 0.00 | - | 1 | 1 | 82.42% |
© 2024 Yahoo. All rights reserved.