General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00030000 | 2024-04-29 2:06PM EDT | 30.00 | 16.10 | 14.45 | 15.45 | 0.00 | - | 1 | 7 | 190.82% |
| GM240510C00033000 | 2024-04-30 11:07AM EDT | 33.00 | 11.90 | 11.45 | 13.15 | 0.00 | - | 6 | 6 | 181.84% |
| GM240510C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 8.97 | 6.70 | 7.95 | 0.00 | - | 1 | 2 | 107.62% |
| GM240510C00038000 | 2024-04-30 9:33AM EDT | 38.00 | 7.10 | 5.00 | 7.25 | 0.00 | - | 2 | 20 | 114.75% |
| GM240510C00039000 | 2024-04-30 1:38PM EDT | 39.00 | 5.42 | 3.85 | 5.95 | 0.00 | - | 1 | 34 | 85.16% |
| GM240510C00040000 | 2024-05-01 10:07AM EDT | 40.00 | 5.15 | 4.50 | 5.15 | -0.90 | -14.88% | 3 | 33 | 66.41% |
| GM240510C00040500 | 2024-04-24 9:47AM EDT | 40.50 | 4.70 | 4.00 | 4.50 | 0.00 | - | - | 3 | 56.35% |
| GM240510C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 3.55 | 3.50 | 4.10 | 0.00 | - | 1 | 24 | 54.20% |
| GM240510C00041500 | 2024-04-30 12:01PM EDT | 41.50 | 3.25 | 3.05 | 3.75 | 0.00 | - | 3 | 15 | 54.20% |
| GM240510C00042000 | 2024-05-01 3:07PM EDT | 42.00 | 3.10 | 2.56 | 2.68 | +0.31 | +11.11% | 2 | 174 | 36.62% |
| GM240510C00042500 | 2024-04-30 12:35PM EDT | 42.50 | 2.17 | 2.15 | 2.20 | 0.00 | - | 9 | 20 | 32.62% |
| GM240510C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 1.73 | 1.73 | 1.78 | -0.17 | -8.95% | 7 | 71 | 31.06% |
| GM240510C00043500 | 2024-05-01 3:33PM EDT | 43.50 | 1.66 | 1.35 | 1.40 | +0.33 | +24.81% | 27 | 144 | 29.98% |
| GM240510C00044000 | 2024-05-01 3:57PM EDT | 44.00 | 1.00 | 1.02 | 1.05 | -0.28 | -21.87% | 97 | 179 | 28.61% |
| GM240510C00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.75 | 0.76 | 0.77 | -0.10 | -11.76% | 110 | 106 | 28.17% |
| GM240510C00045000 | 2024-05-01 3:26PM EDT | 45.00 | 0.58 | 0.54 | 0.55 | -0.09 | -13.43% | 112 | 1,488 | 28.08% |
| GM240510C00045500 | 2024-05-01 3:53PM EDT | 45.50 | 0.37 | 0.36 | 0.38 | -0.09 | -19.57% | 178 | 242 | 28.03% |
| GM240510C00046000 | 2024-05-01 3:34PM EDT | 46.00 | 0.29 | 0.23 | 0.26 | +0.01 | +3.57% | 379 | 408 | 28.32% |
| GM240510C00046500 | 2024-05-01 10:03AM EDT | 46.50 | 0.28 | 0.15 | 0.17 | +0.12 | +75.00% | 1 | 846 | 28.52% |
| GM240510C00047000 | 2024-05-01 3:53PM EDT | 47.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 96 | 406 | 28.71% |
| GM240510C00047500 | 2024-04-30 12:36PM EDT | 47.50 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 2 | 302 | 29.10% |
| GM240510C00048000 | 2024-05-01 2:10PM EDT | 48.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 21 | 559 | 30.27% |
| GM240510C00048500 | 2024-04-29 2:17PM EDT | 48.50 | 0.12 | 0.02 | 0.03 | 0.00 | - | 34 | 80 | 30.47% |
| GM240510C00049000 | 2024-05-01 1:07PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 312 | 33.20% |
| GM240510C00050000 | 2024-05-01 10:41AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 80 | 32.81% |
| GM240510C00051000 | 2024-04-30 10:43AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 31 | 44.14% |
| GM240510C00052000 | 2024-04-26 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 55 | 55.47% |
| GM240510C00053000 | 2024-04-04 9:54AM EDT | 53.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 107.42% |
| GM240510C00054000 | 2024-04-23 9:44AM EDT | 54.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 114.94% |
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 55.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 50 | 63.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00033000 | 2024-04-17 12:59PM EDT | 33.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 25 | 166.50% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 74.61% |
| GM240510P00037000 | 2024-04-30 11:01AM EDT | 37.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 2 | 20 | 118.36% |
| GM240510P00038000 | 2024-04-30 12:39PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 256 | 50.78% |
| GM240510P00038500 | 2024-04-22 3:11PM EDT | 38.50 | 0.20 | 0.01 | 0.02 | 0.00 | - | - | 2 | 44.53% |
| GM240510P00039000 | 2024-04-26 10:22AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 40.63% |
| GM240510P00039500 | 2024-04-30 1:28PM EDT | 39.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 11 | 37.50% |
| GM240510P00040000 | 2024-05-01 2:33PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 202 | 36.33% |
| GM240510P00040500 | 2024-05-01 11:31AM EDT | 40.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 149 | 32.81% |
| GM240510P00041000 | 2024-04-30 12:22PM EDT | 41.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 282 | 30.86% |
| GM240510P00041500 | 2024-05-01 1:00PM EDT | 41.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 1,736 | 29.49% |
| GM240510P00042000 | 2024-05-01 11:09AM EDT | 42.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 3 | 1,069 | 28.32% |
| GM240510P00042500 | 2024-05-01 3:06PM EDT | 42.50 | 0.11 | 0.12 | 0.14 | -0.05 | -31.25% | 166 | 67 | 27.34% |
| GM240510P00043000 | 2024-05-01 3:38PM EDT | 43.00 | 0.17 | 0.21 | 0.23 | -0.07 | -29.17% | 31 | 150 | 27.25% |
| GM240510P00043500 | 2024-05-01 2:58PM EDT | 43.50 | 0.23 | 0.33 | 0.36 | -0.16 | -41.03% | 8 | 424 | 27.15% |
| GM240510P00044000 | 2024-05-01 3:57PM EDT | 44.00 | 0.53 | 0.50 | 0.52 | +0.02 | +3.92% | 195 | 127 | 26.37% |
| GM240510P00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.74 | 0.72 | 0.75 | +0.04 | +5.71% | 137 | 158 | 26.37% |
| GM240510P00045000 | 2024-05-01 3:40PM EDT | 45.00 | 1.03 | 1.00 | 1.03 | +0.13 | +14.44% | 75 | 586 | 26.22% |
| GM240510P00045500 | 2024-05-01 2:48PM EDT | 45.50 | 0.98 | 1.32 | 1.35 | -0.40 | -28.99% | 70 | 250 | 25.59% |
| GM240510P00046000 | 2024-05-01 3:15PM EDT | 46.00 | 1.29 | 1.69 | 1.74 | -0.28 | -17.83% | 10 | 923 | 25.98% |
| GM240510P00046500 | 2024-04-30 3:13PM EDT | 46.50 | 1.96 | 1.95 | 2.18 | 0.00 | - | 9 | 242 | 27.34% |
| GM240510P00047000 | 2024-05-01 3:05PM EDT | 47.00 | 2.13 | 2.48 | 2.63 | -0.11 | -4.91% | 2 | 25 | 28.03% |
| GM240510P00047500 | 2024-05-01 2:33PM EDT | 47.50 | 2.94 | 2.85 | 3.10 | -0.06 | -2.00% | 1 | 9 | 29.10% |
| GM240510P00048000 | 2024-05-01 2:45PM EDT | 48.00 | 2.89 | 2.99 | 3.60 | +0.56 | +24.03% | 2 | 25 | 32.62% |
| GM240510P00048500 | 2024-05-01 9:57AM EDT | 48.50 | 3.50 | 3.45 | 4.10 | +0.10 | +2.94% | 3 | 2 | 35.94% |
| GM240510P00050000 | 2024-04-29 11:36AM EDT | 50.00 | 4.05 | 5.10 | 5.60 | 0.00 | - | 5 | 1 | 45.31% |
© 2024 Yahoo. All rights reserved.