General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 35.00 | 8.65 | 9.55 | 10.80 | 0.00 | - | - | 2 | 91.99% |
| GM240524C00036000 | 2024-04-25 2:57PM EDT | 36.00 | 9.70 | 8.55 | 8.70 | 0.00 | - | 95 | 1,399 | 55.27% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 39.00 | 6.62 | 5.60 | 7.15 | 0.00 | - | 1 | 12 | 68.16% |
| GM240524C00040000 | 2024-04-26 3:14PM EDT | 40.00 | 6.17 | 4.65 | 5.90 | 0.00 | - | 1 | 66 | 57.03% |
| GM240524C00041000 | 2024-05-01 10:51AM EDT | 41.00 | 4.15 | 3.65 | 4.85 | -0.06 | -1.43% | 1 | 45 | 64.99% |
| GM240524C00042000 | 2024-05-01 3:13PM EDT | 42.00 | 3.35 | 2.89 | 2.96 | -1.00 | -22.99% | 1 | 26 | 32.13% |
| GM240524C00043000 | 2024-05-01 1:25PM EDT | 43.00 | 2.16 | 2.11 | 2.19 | -0.02 | -0.92% | 14 | 49 | 30.32% |
| GM240524C00044000 | 2024-05-01 3:03PM EDT | 44.00 | 1.79 | 1.47 | 1.52 | +0.19 | +11.87% | 23 | 140 | 28.71% |
| GM240524C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.98 | 0.95 | 1.00 | -0.07 | -6.67% | 37 | 105 | 27.83% |
| GM240524C00046000 | 2024-05-01 2:48PM EDT | 46.00 | 0.63 | 0.58 | 0.61 | +0.05 | +8.62% | 23 | 216 | 27.05% |
| GM240524C00047000 | 2024-05-01 2:39PM EDT | 47.00 | 0.41 | 0.34 | 0.36 | +0.02 | +5.13% | 1,509 | 203 | 26.95% |
| GM240524C00048000 | 2024-05-01 12:08PM EDT | 48.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 1,389 | 196 | 27.25% |
| GM240524C00049000 | 2024-05-01 2:51PM EDT | 49.00 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 236 | 265 | 27.74% |
| GM240524C00050000 | 2024-05-01 11:38AM EDT | 50.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 13 | 69 | 28.32% |
| GM240524C00051000 | 2024-05-01 12:55PM EDT | 51.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 2 | 17 | 30.08% |
| GM240524C00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 9 | 32.42% |
| GM240524C00053000 | 2024-04-29 2:42PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 28 | 33.99% |
| GM240524C00054000 | 2024-04-26 10:13AM EDT | 54.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 100 | 37.11% |
| GM240524C00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 136 | 37.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 96.58% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 35.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 55 | 42.97% |
| GM240524P00036000 | 2024-04-17 10:18AM EDT | 36.00 | 0.18 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 41.02% |
| GM240524P00037000 | 2024-04-23 1:50PM EDT | 37.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 3 | 37.89% |
| GM240524P00038000 | 2024-04-25 1:13PM EDT | 38.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 11 | 34.77% |
| GM240524P00039000 | 2024-04-30 12:20PM EDT | 39.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 4 | 24 | 31.84% |
| GM240524P00040000 | 2024-05-01 12:22PM EDT | 40.00 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 10 | 32 | 29.00% |
| GM240524P00041000 | 2024-05-01 3:39PM EDT | 41.00 | 0.15 | 0.16 | 0.19 | -0.03 | -16.67% | 13 | 13 | 28.22% |
| GM240524P00042000 | 2024-05-01 2:39PM EDT | 42.00 | 0.28 | 0.29 | 0.32 | -0.02 | -6.67% | 12 | 114 | 26.81% |
| GM240524P00043000 | 2024-05-01 1:48PM EDT | 43.00 | 0.47 | 0.52 | 0.55 | -0.05 | -9.62% | 39 | 234 | 25.98% |
| GM240524P00044000 | 2024-05-01 2:37PM EDT | 44.00 | 0.73 | 0.86 | 0.90 | -0.10 | -12.05% | 47 | 254 | 25.29% |
| GM240524P00045000 | 2024-05-01 11:56AM EDT | 45.00 | 1.15 | 1.35 | 1.39 | -0.14 | -10.85% | 91 | 62 | 24.66% |
| GM240524P00046000 | 2024-04-30 10:52AM EDT | 46.00 | 1.66 | 1.98 | 2.02 | +0.07 | +4.40% | 14 | 84 | 24.02% |
| GM240524P00047000 | 2024-05-01 3:00PM EDT | 47.00 | 2.33 | 2.72 | 2.79 | +0.65 | +38.69% | 32 | 50 | 23.73% |
| GM240524P00049000 | 2024-04-24 9:54AM EDT | 49.00 | 4.22 | 2.94 | 5.95 | 0.00 | - | - | 1 | 68.21% |
| GM240524P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 4.98 | 5.00 | 6.60 | 0.00 | - | - | 0 | 65.19% |
| GM240524P00051000 | 2024-04-24 9:54AM EDT | 51.00 | 5.91 | 5.75 | 6.60 | 0.00 | - | - | 0 | 32.03% |
| GM240524P00052000 | 2024-04-24 9:54AM EDT | 52.00 | 7.02 | 7.05 | 7.60 | 0.00 | - | - | 1 | 35.74% |
© 2024 Yahoo. All rights reserved.