General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614C00025000 | 2024-06-10 11:56AM EDT | 25.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240614C00033000 | 2024-06-10 1:07PM EDT | 33.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM240614C00034000 | 2024-06-07 12:09PM EDT | 34.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GM240614C00036000 | 2024-05-31 11:34AM EDT | 36.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240614C00037000 | 2024-06-03 10:18AM EDT | 37.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240614C00038000 | 2024-06-03 10:26AM EDT | 38.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240614C00039000 | 2024-06-03 10:10AM EDT | 39.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GM240614C00040000 | 2024-06-03 9:30AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GM240614C00041000 | 2024-06-10 11:58AM EDT | 41.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240614C00041500 | 2024-06-10 9:57AM EDT | 41.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240614C00042000 | 2024-06-06 1:03PM EDT | 42.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240614C00042500 | 2024-06-10 1:19PM EDT | 42.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240614C00043000 | 2024-06-10 10:20AM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GM240614C00043500 | 2024-06-10 10:38AM EDT | 43.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 23 | 128 | 0.00% |
| GM240614C00044000 | 2024-06-10 3:31PM EDT | 44.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 103 | 243 | 0.00% |
| GM240614C00044500 | 2024-06-10 12:11PM EDT | 44.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 61 | 185 | 0.00% |
| GM240614C00045000 | 2024-06-10 3:58PM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 224 | 594 | 0.00% |
| GM240614C00045500 | 2024-06-10 3:44PM EDT | 45.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 157 | 884 | 0.00% |
| GM240614C00046000 | 2024-06-10 3:57PM EDT | 46.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 488 | 2,514 | 0.00% |
| GM240614C00046500 | 2024-06-10 3:23PM EDT | 46.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4,086 | 11,594 | 0.00% |
| GM240614C00047000 | 2024-06-10 3:58PM EDT | 47.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,120 | 852 | 0.00% |
| GM240614C00047500 | 2024-06-10 3:57PM EDT | 47.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6,230 | 1,109 | 0.00% |
| GM240614C00048000 | 2024-06-10 3:59PM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,720 | 5,050 | 3.13% |
| GM240614C00048500 | 2024-06-10 3:56PM EDT | 48.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,091 | 3,675 | 6.25% |
| GM240614C00049000 | 2024-06-10 3:58PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 372 | 302 | 6.25% |
| GM240614C00049500 | 2024-06-10 3:45PM EDT | 49.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 615 | 565 | 12.50% |
| GM240614C00050000 | 2024-06-10 3:57PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 129 | 260 | 12.50% |
| GM240614C00051000 | 2024-06-10 3:53PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 51 | 12.50% |
| GM240614C00052000 | 2024-06-10 3:57PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 80 | 25.00% |
| GM240614C00053000 | 2024-05-15 2:41PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 108 | 25.00% |
| GM240614C00054000 | 2024-06-10 11:01AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 279 | 25.00% |
| GM240614C00055000 | 2024-06-10 12:08PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 634 | 705 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240614P00025000 | 2024-05-31 3:52PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GM240614P00030000 | 2024-05-15 11:41AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GM240614P00035000 | 2024-06-03 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 50.00% |
| GM240614P00036000 | 2024-06-05 12:05PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 293 | 50.00% |
| GM240614P00037000 | 2024-06-07 11:00AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| GM240614P00038000 | 2024-06-07 12:12PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| GM240614P00039000 | 2024-06-06 1:21PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 69 | 50.00% |
| GM240614P00040000 | 2024-06-10 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 424 | 801 | 50.00% |
| GM240614P00040500 | 2024-06-10 3:21PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 151 | 50.00% |
| GM240614P00041000 | 2024-06-10 10:43AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 268 | 25.00% |
| GM240614P00041500 | 2024-06-10 10:48AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| GM240614P00042000 | 2024-06-10 2:44PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 266 | 25.00% |
| GM240614P00042500 | 2024-06-10 10:05AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 25.00% |
| GM240614P00043000 | 2024-06-10 2:44PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 870 | 25.00% |
| GM240614P00043500 | 2024-06-10 3:24PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 220 | 25.00% |
| GM240614P00044000 | 2024-06-10 1:58PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 322 | 769 | 25.00% |
| GM240614P00044500 | 2024-06-10 12:57PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 537 | 12.50% |
| GM240614P00045000 | 2024-06-10 2:53PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 907 | 777 | 12.50% |
| GM240614P00045500 | 2024-06-10 3:56PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,803 | 10,769 | 12.50% |
| GM240614P00046000 | 2024-06-10 3:54PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,115 | 1,479 | 6.25% |
| GM240614P00046500 | 2024-06-10 3:57PM EDT | 46.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,474 | 2,317 | 6.25% |
| GM240614P00047000 | 2024-06-10 3:59PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,229 | 1,887 | 3.13% |
| GM240614P00047500 | 2024-06-10 3:47PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,520 | 1,324 | 0.78% |
| GM240614P00048000 | 2024-06-10 3:59PM EDT | 48.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 812 | 689 | 0.00% |
| GM240614P00050000 | 2024-06-10 3:39PM EDT | 50.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| GM240614P00051000 | 2024-06-07 1:01PM EDT | 51.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.