General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620C00015000 | 2024-03-13 12:22PM EDT | 15.00 | 26.00 | 27.90 | 29.55 | 0.00 | - | 3 | 57 | 48.05% |
| GM250620C00020000 | 2024-04-30 10:25AM EDT | 20.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 0.00% |
| GM250620C00023000 | 2024-05-01 11:52AM EDT | 23.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| GM250620C00025000 | 2024-05-01 3:17PM EDT | 25.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 542 | 0.00% |
| GM250620C00028000 | 2024-04-24 1:37PM EDT | 28.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,261 | 0.00% |
| GM250620C00030000 | 2024-04-29 3:27PM EDT | 30.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,178 | 0.00% |
| GM250620C00032000 | 2024-04-29 10:28AM EDT | 32.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| GM250620C00035000 | 2024-05-01 3:44PM EDT | 35.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,952 | 0.00% |
| GM250620C00037000 | 2024-05-01 2:58PM EDT | 37.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,723 | 0.00% |
| GM250620C00040000 | 2024-04-25 2:10PM EDT | 40.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,545 | 0.00% |
| GM250620C00042000 | 2024-04-29 11:37AM EDT | 42.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,821 | 0.00% |
| GM250620C00045000 | 2024-05-01 3:13PM EDT | 45.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5,098 | 0.39% |
| GM250620C00047000 | 2024-04-29 11:54AM EDT | 47.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 25 | 789 | 1.56% |
| GM250620C00050000 | 2024-05-01 3:44PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 499 | 3,291 | 3.13% |
| GM250620C00052500 | 2024-04-25 9:52AM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 3.13% |
| GM250620C00055000 | 2024-05-01 1:31PM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6,475 | 6.25% |
| GM250620C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 9,099 | 6.25% |
| GM250620C00065000 | 2024-05-01 10:16AM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM250620P00015000 | 2024-04-25 10:10AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 25.00% |
| GM250620P00020000 | 2024-05-01 2:37PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,073 | 12.50% |
| GM250620P00023000 | 2024-04-24 11:28AM EDT | 23.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 905 | 12.50% |
| GM250620P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,168 | 12.50% |
| GM250620P00028000 | 2024-04-30 2:05PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 82 | 3,917 | 12.50% |
| GM250620P00030000 | 2024-04-26 12:10PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 4,940 | 6.25% |
| GM250620P00032000 | 2024-04-25 3:46PM EDT | 32.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,492 | 6.25% |
| GM250620P00035000 | 2024-04-25 9:41AM EDT | 35.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 32 | 3,730 | 6.25% |
| GM250620P00037000 | 2024-05-01 12:46PM EDT | 37.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,757 | 3.13% |
| GM250620P00040000 | 2024-05-01 3:44PM EDT | 40.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,193 | 5,560 | 3.13% |
| GM250620P00042000 | 2024-04-26 3:28PM EDT | 42.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 347 | 1.56% |
| GM250620P00045000 | 2024-04-29 2:32PM EDT | 45.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,097 | 0.00% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 47.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 0.00% |
| GM250620P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 37 | 436 | 0.00% |
| GM250620P00052500 | 2024-04-24 3:01PM EDT | 52.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 53 | 0.00% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 55.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GM250620P00060000 | 2024-04-19 9:38AM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM250620P00065000 | 2024-04-19 11:56AM EDT | 65.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.