General Mills, Inc. (GIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240510C00070000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.25 | -0.40 | -66.67% | 37 | 138 | 19.43% |
| GIS240517C00070000 | 2024-05-06 12:53PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.50 | -0.47 | -51.09% | 68 | 1,917 | 18.26% |
| GIS240524C00070000 | 2024-05-03 11:17AM EDT | 2024-05-24 | 1.13 | 0.65 | 0.80 | 0.00 | - | 1 | 54 | 19.61% |
| GIS240531C00070000 | 2024-05-02 2:41PM EDT | 2024-05-31 | 1.95 | 0.80 | 0.95 | 0.00 | - | 15 | 42 | 18.90% |
| GIS240607C00070000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 1.50 | 1.00 | 1.15 | -0.40 | -21.05% | 1 | 22 | 19.24% |
| GIS240614C00070000 | 2024-05-03 10:44AM EDT | 2024-06-14 | 1.67 | 1.15 | 1.40 | 0.00 | - | 1 | 1 | 20.29% |
| GIS240621C00070000 | 2024-05-06 12:43PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.45 | -0.55 | -28.21% | 34 | 1,787 | 19.23% |
| GIS240719C00070000 | 2024-05-06 12:41PM EDT | 2024-07-19 | 2.05 | 2.10 | 2.20 | -0.55 | -21.15% | 33 | 963 | 21.29% |
| GIS240920C00070000 | 2024-04-30 2:52PM EDT | 2024-09-20 | 3.50 | 3.20 | 3.40 | -0.75 | -17.65% | 1 | 137 | 22.79% |
| GIS241018C00070000 | 2024-05-06 12:37PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.80 | -0.50 | -12.20% | 4 | 640 | 22.94% |
| GIS241220C00070000 | 2024-05-01 9:59AM EDT | 2024-12-20 | 5.30 | 4.50 | 4.70 | 0.00 | - | 1 | 161 | 23.66% |
| GIS250117C00070000 | 2024-05-06 11:51AM EDT | 2025-01-17 | 4.80 | 4.80 | 5.00 | -0.50 | -9.43% | 1 | 946 | 23.63% |
| GIS250620C00070000 | 2024-05-06 11:22AM EDT | 2025-06-20 | 6.42 | 6.30 | 6.60 | -1.08 | -14.40% | 3 | 12 | 24.16% |
| GIS260116C00070000 | 2024-05-06 10:11AM EDT | 2026-01-16 | 8.74 | 8.20 | 8.50 | -0.06 | -0.68% | 7 | 932 | 24.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240510P00070000 | 2024-05-06 10:57AM EDT | 2024-05-10 | 0.95 | 1.05 | 1.15 | +0.25 | +35.71% | 28 | 45 | 15.04% |
| GIS240517P00070000 | 2024-05-06 11:37AM EDT | 2024-05-17 | 1.26 | 1.25 | 1.35 | +0.29 | +29.90% | 19 | 824 | 14.70% |
| GIS240524P00070000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 1.23 | 1.40 | 1.55 | +0.08 | +6.96% | 3 | 33 | 15.21% |
| GIS240531P00070000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 1.30 | 1.50 | 1.65 | 0.00 | - | 24 | 21 | 14.45% |
| GIS240607P00070000 | 2024-04-29 10:55AM EDT | 2024-06-07 | 1.30 | 1.60 | 2.15 | 0.00 | - | - | 1 | 19.14% |
| GIS240621P00070000 | 2024-05-06 12:39PM EDT | 2024-06-21 | 1.95 | 1.85 | 1.95 | +0.35 | +21.88% | 20 | 2,538 | 13.94% |
| GIS240719P00070000 | 2024-05-06 12:42PM EDT | 2024-07-19 | 2.75 | 2.70 | 2.85 | +0.35 | +14.58% | 15 | 626 | 18.40% |
| GIS240920P00070000 | 2024-05-06 11:05AM EDT | 2024-09-20 | 3.50 | 3.40 | 3.60 | +0.20 | +6.06% | 2 | 105 | 18.02% |
| GIS241018P00070000 | 2024-05-02 11:40AM EDT | 2024-10-18 | 3.40 | 3.80 | 4.10 | 0.00 | - | 10 | 174 | 19.13% |
| GIS241220P00070000 | 2024-04-29 1:39PM EDT | 2024-12-20 | 4.20 | 4.40 | 4.60 | 0.00 | - | 2 | 160 | 18.59% |
| GIS250117P00070000 | 2024-05-02 1:53PM EDT | 2025-01-17 | 4.16 | 4.60 | 4.80 | 0.00 | - | 1 | 1,352 | 18.41% |
| GIS250620P00070000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 5.50 | 5.10 | 6.50 | 0.00 | - | 47 | 132 | 20.39% |
| GIS260116P00070000 | 2024-04-25 11:29AM EDT | 2026-01-16 | 6.80 | 7.20 | 7.90 | 0.00 | - | 3 | 69 | 20.50% |
© 2024 Yahoo. All rights reserved.