General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018C00018000 | 2023-12-11 2:02PM EDT | 18.00 | 16.70 | 16.00 | 18.85 | 0.00 | - | 6 | 7 | 0.00% |
| GM241018C00020000 | 2024-03-06 11:25AM EDT | 20.00 | 20.38 | 24.50 | 25.35 | 0.00 | - | 3 | 3 | 78.08% |
| GM241018C00025000 | 2024-04-26 1:33PM EDT | 25.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018C00028000 | 2024-04-26 1:36PM EDT | 28.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00030000 | 2024-04-11 9:40AM EDT | 30.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GM241018C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GM241018C00035000 | 2024-04-26 1:16PM EDT | 35.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018C00037000 | 2024-05-01 2:54PM EDT | 37.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00038000 | 2024-04-22 12:41PM EDT | 38.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00039000 | 2024-04-16 2:40PM EDT | 39.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM241018C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018C00041000 | 2024-04-24 1:37PM EDT | 41.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GM241018C00042000 | 2024-04-30 11:00AM EDT | 42.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM241018C00043000 | 2024-04-30 1:24PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM241018C00044000 | 2024-05-01 1:23PM EDT | 44.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GM241018C00045000 | 2024-05-01 3:20PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| GM241018C00046000 | 2024-05-01 2:56PM EDT | 46.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| GM241018C00047000 | 2024-05-01 11:14AM EDT | 47.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GM241018C00048000 | 2024-05-01 1:23PM EDT | 48.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GM241018C00049000 | 2024-04-30 11:23AM EDT | 49.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| GM241018C00050000 | 2024-05-01 3:36PM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GM241018C00052500 | 2024-05-01 11:09AM EDT | 52.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GM241018C00055000 | 2024-05-01 11:10AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GM241018C00060000 | 2024-04-26 9:49AM EDT | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GM241018C00065000 | 2024-04-22 9:34AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241018P00018000 | 2024-04-23 12:24PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GM241018P00020000 | 2024-04-23 12:29PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GM241018P00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM241018P00025000 | 2024-04-30 11:19AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GM241018P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM241018P00028000 | 2024-04-26 1:18PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241018P00030000 | 2024-04-24 10:01AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| GM241018P00031000 | 2024-04-24 10:01AM EDT | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM241018P00032000 | 2024-04-26 10:09AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241018P00033000 | 2024-04-29 11:06AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM241018P00034000 | 2024-04-22 1:49PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GM241018P00035000 | 2024-04-26 12:15PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GM241018P00036000 | 2024-04-22 12:36PM EDT | 36.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GM241018P00037000 | 2024-04-30 1:44PM EDT | 37.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GM241018P00038000 | 2024-04-24 1:10PM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| GM241018P00039000 | 2024-04-25 3:47PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GM241018P00040000 | 2024-04-30 12:33PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GM241018P00041000 | 2024-04-29 3:58PM EDT | 41.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| GM241018P00042000 | 2024-04-30 12:48PM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GM241018P00043000 | 2024-05-01 10:19AM EDT | 43.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GM241018P00044000 | 2024-05-01 10:40AM EDT | 44.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GM241018P00045000 | 2024-05-01 12:10PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM241018P00046000 | 2024-04-30 9:31AM EDT | 46.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018P00047000 | 2024-04-30 11:04AM EDT | 47.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GM241018P00048000 | 2024-04-26 3:36PM EDT | 48.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GM241018P00050000 | 2024-04-11 10:29AM EDT | 50.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 55.00 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 56.95% |
| GM241018P00060000 | 2024-04-02 9:30AM EDT | 60.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.