General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
| GM240920C00023000 | 2024-04-24 2:31PM EDT | 23.00 | 22.10 | 20.70 | 23.40 | 0.00 | - | 1 | 1,069 | 76.51% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 25.00 | 17.70 | 19.15 | 20.15 | 0.00 | - | 10 | 2,284 | 52.73% |
| GM240920C00028000 | 2024-04-22 3:05PM EDT | 28.00 | 16.00 | 16.20 | 17.00 | 0.00 | - | 2 | 1,174 | 55.86% |
| GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
| GM240920C00030000 | 2024-04-24 1:08PM EDT | 30.00 | 15.50 | 13.65 | 16.70 | 0.00 | - | 30 | 4,651 | 53.27% |
| GM240920C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 15.23 | 12.65 | 15.50 | 0.00 | - | 1 | 54 | 72.75% |
| GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 12.90 | 15.25 | 0.00 | - | 1 | 13 | 62.11% |
| GM240920C00033000 | 2024-05-01 9:30AM EDT | 33.00 | 12.40 | 11.25 | 12.60 | -1.40 | -10.14% | 100 | 4,208 | 50.76% |
| GM240920C00034000 | 2024-04-18 1:49PM EDT | 34.00 | 9.34 | 11.15 | 13.10 | 0.00 | - | 4 | 253 | 55.03% |
| GM240920C00035000 | 2024-04-26 1:30PM EDT | 35.00 | 11.90 | 9.50 | 11.30 | 0.00 | - | 105 | 10,703 | 53.54% |
| GM240920C00036000 | 2024-04-26 10:30AM EDT | 36.00 | 10.87 | 9.40 | 9.55 | 0.00 | - | 2 | 44 | 39.58% |
| GM240920C00037000 | 2024-04-30 9:30AM EDT | 37.00 | 9.46 | 8.40 | 8.75 | 0.00 | - | 1 | 14,819 | 38.92% |
| GM240920C00038000 | 2024-04-24 1:32PM EDT | 38.00 | 8.40 | 7.70 | 8.05 | 0.00 | - | 21 | 117 | 39.14% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 39.00 | 8.05 | 5.10 | 7.55 | 0.00 | - | 1 | 1,605 | 41.13% |
| GM240920C00040000 | 2024-04-30 11:06AM EDT | 40.00 | 6.60 | 6.05 | 6.30 | 0.00 | - | 5 | 40,450 | 34.57% |
| GM240920C00041000 | 2024-04-29 11:24AM EDT | 41.00 | 6.61 | 4.25 | 5.80 | 0.00 | - | 1 | 15,019 | 35.85% |
| GM240920C00042000 | 2024-04-29 11:06AM EDT | 42.00 | 5.82 | 4.15 | 6.85 | 0.00 | - | 3 | 12,198 | 51.42% |
| GM240920C00043000 | 2024-04-24 10:40AM EDT | 43.00 | 4.65 | 4.20 | 4.30 | 0.00 | - | 1 | 6,046 | 32.25% |
| GM240920C00044000 | 2024-05-01 3:15PM EDT | 44.00 | 3.95 | 3.60 | 3.70 | +0.30 | +8.22% | 2 | 183 | 31.37% |
| GM240920C00045000 | 2024-05-01 2:08PM EDT | 45.00 | 3.20 | 3.10 | 3.20 | -0.34 | -9.60% | 26 | 13,014 | 31.01% |
| GM240920C00046000 | 2024-05-01 3:22PM EDT | 46.00 | 2.87 | 2.67 | 2.69 | +0.07 | +2.50% | 131 | 131 | 30.15% |
| GM240920C00047000 | 2024-05-01 3:23PM EDT | 47.00 | 2.43 | 2.25 | 2.28 | +0.16 | +7.05% | 117 | 14,773 | 29.79% |
| GM240920C00048000 | 2024-05-01 3:03PM EDT | 48.00 | 2.08 | 1.85 | 1.93 | -0.57 | -21.51% | 156 | 118 | 29.57% |
| GM240920C00049000 | 2024-05-01 3:21PM EDT | 49.00 | 1.73 | 1.55 | 1.62 | +0.16 | +10.19% | 163 | 239 | 29.35% |
| GM240920C00050000 | 2024-05-01 12:03PM EDT | 50.00 | 1.47 | 1.30 | 1.34 | +0.09 | +6.52% | 87 | 8,264 | 29.03% |
| GM240920C00052500 | 2024-04-30 11:44AM EDT | 52.50 | 0.82 | 0.79 | 0.83 | 0.00 | - | 1 | 4,995 | 28.66% |
| GM240920C00055000 | 2024-05-01 3:07PM EDT | 55.00 | 0.53 | 0.46 | 0.50 | +0.13 | +32.50% | 38 | 2,801 | 28.47% |
| GM240920C00060000 | 2024-05-01 3:46PM EDT | 60.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 4 | 1,397 | 28.61% |
| GM240920C00065000 | 2024-05-01 9:45AM EDT | 65.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 5 | 55 | 30.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 90.63% |
| GM240920P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.02 | 0.00 | 2.14 | -0.02 | -50.00% | 7 | 4,728 | 106.30% |
| GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 53.32% |
| GM240920P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 3 | 3,389 | 90.77% |
| GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 1 | 50.59% |
| GM240920P00025000 | 2024-05-01 9:53AM EDT | 25.00 | 0.06 | 0.04 | 1.00 | 0.00 | - | 3 | 3,302 | 66.50% |
| GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.11 | 0.13 | 0.00 | - | 4 | 31 | 43.95% |
| GM240920P00028000 | 2024-04-25 9:31AM EDT | 28.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 29,536 | 37.89% |
| GM240920P00029000 | 2024-04-26 10:38AM EDT | 29.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 6 | 53 | 36.72% |
| GM240920P00030000 | 2024-04-24 3:25PM EDT | 30.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 3 | 24,587 | 35.25% |
| GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 4,122 | 40.92% |
| GM240920P00032000 | 2024-04-15 9:54AM EDT | 32.00 | 0.32 | 0.15 | 0.19 | 0.00 | - | 1 | 4,651 | 33.25% |
| GM240920P00033000 | 2024-04-30 1:44PM EDT | 33.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 40 | 15,498 | 32.03% |
| GM240920P00034000 | 2024-04-23 10:33AM EDT | 34.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 43 | 192 | 30.86% |
| GM240920P00035000 | 2024-05-01 1:16PM EDT | 35.00 | 0.38 | 0.35 | 0.38 | +0.02 | +5.56% | 10 | 6,207 | 30.57% |
| GM240920P00036000 | 2024-04-29 11:36AM EDT | 36.00 | 0.35 | 0.45 | 0.48 | 0.00 | - | 1 | 2,870 | 29.83% |
| GM240920P00037000 | 2024-04-29 10:18AM EDT | 37.00 | 0.49 | 0.57 | 0.60 | 0.00 | - | 2 | 19,443 | 29.05% |
| GM240920P00038000 | 2024-04-30 1:31PM EDT | 38.00 | 0.70 | 0.73 | 0.76 | -0.05 | -6.67% | 1 | 4,912 | 28.52% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 39.00 | 0.91 | 0.90 | 0.95 | 0.00 | - | 107 | 1,418 | 27.91% |
| GM240920P00040000 | 2024-04-30 9:59AM EDT | 40.00 | 1.00 | 1.14 | 1.18 | 0.00 | - | 40 | 4,070 | 27.37% |
| GM240920P00041000 | 2024-04-29 3:31PM EDT | 41.00 | 1.11 | 1.41 | 1.46 | 0.00 | - | 3 | 3,803 | 26.93% |
| GM240920P00042000 | 2024-04-26 3:23PM EDT | 42.00 | 1.38 | 1.73 | 1.79 | 0.00 | - | 14 | 8,293 | 26.51% |
| GM240920P00043000 | 2024-04-30 12:08PM EDT | 43.00 | 2.05 | 2.10 | 2.16 | 0.00 | - | 1 | 1,527 | 26.00% |
| GM240920P00044000 | 2024-05-01 3:22PM EDT | 44.00 | 2.39 | 2.52 | 2.56 | 0.00 | - | 128 | 70 | 25.28% |
| GM240920P00045000 | 2024-05-01 3:30PM EDT | 45.00 | 2.85 | 2.99 | 3.05 | -0.15 | -5.00% | 103 | 1,641 | 24.89% |
| GM240920P00046000 | 2024-05-01 1:37PM EDT | 46.00 | 3.35 | 3.50 | 3.60 | -0.15 | -4.29% | 100 | 131 | 24.54% |
| GM240920P00047000 | 2024-05-01 3:33PM EDT | 47.00 | 3.95 | 4.10 | 4.20 | +0.40 | +11.27% | 44 | 3,788 | 24.15% |
| GM240920P00048000 | 2024-05-01 3:26PM EDT | 48.00 | 4.45 | 4.70 | 4.85 | +0.55 | +14.10% | 16 | 28 | 23.68% |
| GM240920P00049000 | 2024-04-23 9:40AM EDT | 49.00 | 5.25 | 3.80 | 6.75 | 0.00 | - | - | 5 | 35.18% |
| GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 5.40 | 5.50 | 0.00 | - | 600 | 1,250 | 0.00% |
| GM240920P00052500 | 2024-04-23 10:06AM EDT | 52.50 | 7.55 | 6.65 | 8.70 | 0.00 | - | 3 | 12 | 26.59% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 55.00 | 10.09 | 10.45 | 12.40 | 0.00 | - | 1 | 2 | 45.75% |
| GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 115.82% |
© 2024 Yahoo. All rights reserved.