General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220C00020000 | 2024-04-03 2:11PM EDT | 20.00 | 25.00 | 24.75 | 26.40 | 0.00 | - | 1 | 1 | 84.03% |
| GM241220C00023000 | 2024-04-26 1:52PM EDT | 23.00 | 23.50 | 21.90 | 23.80 | 0.00 | - | 1 | 1 | 76.90% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 25.00 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 61.04% |
| GM241220C00028000 | 2024-04-16 10:37AM EDT | 28.00 | 15.41 | 17.15 | 17.55 | 0.00 | - | 1 | 27 | 50.49% |
| GM241220C00030000 | 2024-04-26 10:38AM EDT | 30.00 | 15.75 | 15.40 | 15.65 | -1.02 | -6.08% | 1 | 193 | 49.19% |
| GM241220C00032000 | 2024-04-23 12:19PM EDT | 32.00 | 14.52 | 11.95 | 13.90 | 0.00 | - | 152 | 130 | 46.48% |
| GM241220C00033000 | 2024-04-04 10:36AM EDT | 33.00 | 14.30 | 11.15 | 12.95 | 0.00 | - | 1 | 449 | 44.09% |
| GM241220C00034000 | 2024-05-01 1:18PM EDT | 34.00 | 11.98 | 10.55 | 12.25 | -1.52 | -11.26% | 4 | 4 | 44.47% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 35.00 | 11.25 | 9.65 | 11.65 | 0.00 | - | 6 | 876 | 45.52% |
| GM241220C00036000 | 2024-04-22 9:46AM EDT | 36.00 | 9.10 | 8.80 | 10.85 | 0.00 | - | 3 | 14 | 44.29% |
| GM241220C00037000 | 2024-04-26 2:01PM EDT | 37.00 | 10.93 | 9.50 | 9.70 | 0.00 | - | 10 | 136 | 39.71% |
| GM241220C00038000 | 2024-04-23 3:01PM EDT | 38.00 | 9.70 | 8.75 | 8.95 | 0.00 | - | - | 6 | 38.82% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 39.00 | 8.45 | 8.00 | 8.20 | 0.00 | - | 12 | 11 | 37.74% |
| GM241220C00040000 | 2024-05-01 3:03PM EDT | 40.00 | 7.75 | 7.25 | 7.75 | -0.70 | -8.28% | 8 | 1,107 | 38.90% |
| GM241220C00041000 | 2024-04-22 9:43AM EDT | 41.00 | 5.70 | 6.65 | 8.25 | 0.00 | - | - | 1 | 47.02% |
| GM241220C00042000 | 2024-04-29 2:32PM EDT | 42.00 | 7.19 | 5.95 | 7.45 | 0.00 | - | 20 | 1,034 | 44.76% |
| GM241220C00043000 | 2024-05-01 3:45PM EDT | 43.00 | 5.59 | 4.15 | 5.55 | +0.59 | +11.80% | 3 | 23 | 34.39% |
| GM241220C00044000 | 2024-04-26 3:30PM EDT | 44.00 | 5.95 | 4.90 | 5.00 | 0.00 | - | 1 | 152 | 33.86% |
| GM241220C00045000 | 2024-04-30 10:16AM EDT | 45.00 | 4.76 | 4.35 | 5.10 | -0.04 | -0.83% | 1 | 3,097 | 37.73% |
| GM241220C00046000 | 2024-05-01 2:40PM EDT | 46.00 | 4.15 | 3.90 | 4.00 | -0.46 | -9.98% | 6 | 148 | 32.86% |
| GM241220C00047000 | 2024-04-30 3:32PM EDT | 47.00 | 3.65 | 3.45 | 3.55 | 0.00 | - | 1 | 1,494 | 32.39% |
| GM241220C00048000 | 2024-05-01 3:02PM EDT | 48.00 | 3.32 | 3.05 | 3.15 | +0.27 | +8.85% | 155 | 72 | 32.03% |
| GM241220C00049000 | 2024-04-26 10:37AM EDT | 49.00 | 3.46 | 2.68 | 2.78 | 0.00 | - | 10 | 398 | 31.67% |
| GM241220C00050000 | 2024-05-01 12:18PM EDT | 50.00 | 2.51 | 2.35 | 2.45 | +0.01 | +0.40% | 5 | 1,225 | 31.37% |
| GM241220C00052500 | 2024-05-01 10:53AM EDT | 52.50 | 1.76 | 1.68 | 1.75 | -0.56 | -24.14% | 349 | 278 | 30.66% |
| GM241220C00055000 | 2024-05-01 2:39PM EDT | 55.00 | 1.28 | 1.20 | 1.24 | -0.36 | -21.95% | 2 | 515 | 30.23% |
| GM241220C00060000 | 2024-05-01 2:39PM EDT | 60.00 | 0.63 | 0.58 | 0.63 | -0.05 | -7.35% | 1 | 238 | 30.08% |
| GM241220C00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.43 | 0.28 | 0.32 | 0.00 | - | 1 | 16 | 30.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM241220P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.03 | 0.01 | 2.17 | 0.00 | - | 21 | 22 | 83.74% |
| GM241220P00023000 | 2024-04-29 2:06PM EDT | 23.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 30 | 70 | 41.41% |
| GM241220P00025000 | 2024-04-18 11:46AM EDT | 25.00 | 0.22 | 0.10 | 0.13 | 0.00 | - | 3 | 254 | 38.97% |
| GM241220P00028000 | 2024-04-16 2:37PM EDT | 28.00 | 0.39 | 0.20 | 0.23 | 0.00 | - | 13 | 429 | 36.04% |
| GM241220P00030000 | 2024-05-01 11:48AM EDT | 30.00 | 0.32 | 0.31 | 0.34 | +0.04 | +14.29% | 1 | 222 | 34.38% |
| GM241220P00031000 | 2024-04-23 10:07AM EDT | 31.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 2 | 3 | 33.59% |
| GM241220P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.47 | 0.46 | 0.50 | 0.00 | - | 1 | 3 | 32.96% |
| GM241220P00033000 | 2024-05-01 11:48AM EDT | 33.00 | 0.59 | 0.56 | 0.60 | +0.11 | +22.92% | 1 | 1,964 | 32.25% |
| GM241220P00034000 | 2024-04-29 11:30AM EDT | 34.00 | 0.56 | 0.67 | 0.71 | 0.00 | - | 1 | 6 | 31.45% |
| GM241220P00035000 | 2024-05-01 9:43AM EDT | 35.00 | 0.81 | 0.81 | 0.85 | 0.00 | - | 10 | 580 | 30.84% |
| GM241220P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.84 | 0.98 | 1.02 | 0.00 | - | 1 | 1 | 30.32% |
| GM241220P00037000 | 2024-04-30 3:07PM EDT | 37.00 | 1.14 | 1.16 | 1.21 | 0.00 | - | 10 | 1,693 | 29.76% |
| GM241220P00038000 | 2024-04-29 11:30AM EDT | 38.00 | 1.16 | 1.37 | 1.42 | 0.00 | - | 1 | 134 | 29.15% |
| GM241220P00039000 | 2024-04-26 10:07AM EDT | 39.00 | 1.35 | 1.60 | 1.67 | 0.00 | - | 1 | 32 | 28.64% |
| GM241220P00040000 | 2024-04-30 1:48PM EDT | 40.00 | 1.93 | 1.90 | 1.95 | 0.00 | - | 8 | 3,342 | 28.10% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 41.00 | 1.87 | 2.19 | 2.27 | 0.00 | - | 1 | 10 | 27.63% |
| GM241220P00042000 | 2024-04-30 12:45PM EDT | 42.00 | 2.56 | 2.55 | 2.62 | 0.00 | - | 789 | 1,168 | 27.10% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 43.00 | 2.86 | 2.94 | 3.00 | 0.00 | - | 260 | 130 | 26.51% |
| GM241220P00044000 | 2024-05-01 3:03PM EDT | 44.00 | 3.23 | 3.35 | 3.45 | -0.21 | -6.10% | 150 | 2 | 26.16% |
| GM241220P00045000 | 2024-04-29 10:18AM EDT | 45.00 | 3.39 | 3.80 | 3.90 | 0.00 | - | 2 | 3,440 | 25.50% |
| GM241220P00046000 | 2024-04-25 9:31AM EDT | 46.00 | 4.35 | 4.30 | 4.45 | 0.00 | - | 27 | 32 | 25.26% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 47.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 15 | 1,747 | 24.72% |
| GM241220P00048000 | 2024-04-23 2:15PM EDT | 48.00 | 5.15 | 5.45 | 5.60 | 0.00 | - | 7 | 134 | 24.22% |
| GM241220P00050000 | 2024-04-30 12:26PM EDT | 50.00 | 6.80 | 6.75 | 6.90 | 0.00 | - | 2 | 239 | 23.02% |
| GM241220P00052500 | 2024-04-09 9:44AM EDT | 52.50 | 8.80 | 8.15 | 9.25 | 0.00 | - | 39 | 237 | 26.16% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 55.00 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 46.95% |
| GM241220P00060000 | 2024-04-04 1:21PM EDT | 60.00 | 14.75 | 14.35 | 16.25 | 0.00 | - | 1 | 0 | 31.30% |
© 2024 Yahoo. All rights reserved.