General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00035000 | 2024-05-17 11:43AM EDT | 35.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 36.00 | 10.02 | 6.95 | 9.05 | 0.00 | - | - | 3 | 127.64% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240607C00038000 | 2024-05-22 10:42AM EDT | 38.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240607C00039000 | 2024-05-23 2:59PM EDT | 39.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240607C00040000 | 2024-05-23 2:27PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240607C00040500 | 2024-05-28 11:57AM EDT | 40.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240607C00041000 | 2024-05-28 2:09PM EDT | 41.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240607C00041500 | 2024-05-28 3:59PM EDT | 41.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM240607C00042000 | 2024-05-28 3:17PM EDT | 42.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM240607C00042500 | 2024-05-28 3:54PM EDT | 42.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| GM240607C00043000 | 2024-05-28 3:38PM EDT | 43.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| GM240607C00043500 | 2024-05-28 3:55PM EDT | 43.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 1.56% |
| GM240607C00044000 | 2024-05-28 3:56PM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 3.13% |
| GM240607C00044500 | 2024-05-28 3:59PM EDT | 44.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| GM240607C00045000 | 2024-05-28 3:12PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| GM240607C00045500 | 2024-05-28 3:37PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GM240607C00046000 | 2024-05-28 3:11PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GM240607C00046500 | 2024-05-24 3:54PM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240607C00047000 | 2024-05-28 12:22PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GM240607C00047500 | 2024-05-28 3:39PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| GM240607C00048000 | 2024-05-28 10:24AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GM240607C00048500 | 2024-05-22 2:40PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM240607C00049000 | 2024-05-23 11:21AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GM240607C00050000 | 2024-05-28 9:46AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GM240607C00051000 | 2024-05-28 10:25AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GM240607C00052000 | 2024-05-01 1:08PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240607C00053000 | 2024-05-13 3:38PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GM240607C00054000 | 2024-05-23 12:06PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-05-10 2:52PM EDT | 25.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GM240607P00035000 | 2024-05-28 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GM240607P00037000 | 2024-05-28 11:49AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GM240607P00038000 | 2024-05-22 3:32PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240607P00039000 | 2024-05-16 2:47PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GM240607P00040000 | 2024-05-28 12:56PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| GM240607P00040500 | 2024-05-28 1:17PM EDT | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GM240607P00041000 | 2024-05-28 2:23PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| GM240607P00041500 | 2024-05-28 12:41PM EDT | 41.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GM240607P00042000 | 2024-05-28 3:47PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 6.25% |
| GM240607P00042500 | 2024-05-28 3:55PM EDT | 42.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 3.13% |
| GM240607P00043000 | 2024-05-28 3:51PM EDT | 43.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 0.39% |
| GM240607P00043500 | 2024-05-28 3:58PM EDT | 43.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| GM240607P00044000 | 2024-05-28 3:00PM EDT | 44.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| GM240607P00044500 | 2024-05-28 1:16PM EDT | 44.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GM240607P00045000 | 2024-05-28 2:27PM EDT | 45.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GM240607P00045500 | 2024-05-28 3:30PM EDT | 45.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240607P00046000 | 2024-05-28 3:35PM EDT | 46.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GM240607P00046500 | 2024-05-28 3:59PM EDT | 46.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240607P00047000 | 2024-05-28 3:33PM EDT | 47.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240607P00048000 | 2024-05-20 9:39AM EDT | 48.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM240607P00050000 | 2024-05-13 1:35PM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.