General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218C00015000 | 2024-03-25 11:13AM EDT | 15.00 | 29.85 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 59.77% |
| GM261218C00018000 | 2024-04-18 10:18AM EDT | 18.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GM261218C00020000 | 2024-05-01 12:00PM EDT | 20.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GM261218C00023000 | 2024-04-23 10:05AM EDT | 23.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM261218C00025000 | 2024-04-22 3:13PM EDT | 25.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| GM261218C00028000 | 2024-03-05 12:40PM EDT | 28.00 | 17.00 | 19.45 | 20.35 | 0.00 | - | 3 | 4 | 44.48% |
| GM261218C00030000 | 2024-04-30 10:44AM EDT | 30.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| GM261218C00033000 | 2024-04-24 2:00PM EDT | 33.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| GM261218C00037000 | 2024-04-17 1:27PM EDT | 37.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| GM261218C00040000 | 2024-05-01 12:04PM EDT | 40.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GM261218C00042000 | 2024-04-24 3:20PM EDT | 42.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| GM261218C00045000 | 2024-05-01 12:54PM EDT | 45.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.20% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 47.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.78% |
| GM261218C00050000 | 2024-04-30 2:57PM EDT | 50.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 25 | 188 | 1.56% |
| GM261218C00052500 | 2024-04-01 10:33AM EDT | 52.50 | 8.25 | 7.70 | 8.15 | 0.00 | - | - | 3 | 38.04% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| GM261218C00060000 | 2024-05-01 10:34AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 3.13% |
| GM261218C00065000 | 2024-05-01 11:16AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM261218P00015000 | 2024-04-23 12:50PM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 12.50% |
| GM261218P00018000 | 2024-04-23 12:49PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| GM261218P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 287 | 12.50% |
| GM261218P00023000 | 2024-04-29 12:39PM EDT | 23.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| GM261218P00025000 | 2024-04-29 1:51PM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 6.25% |
| GM261218P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 6.25% |
| GM261218P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| GM261218P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,298 | 3.13% |
| GM261218P00035000 | 2024-04-26 10:41AM EDT | 35.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| GM261218P00037000 | 2024-04-26 12:24PM EDT | 37.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 3.13% |
| GM261218P00040000 | 2024-04-30 2:33PM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,048 | 1.56% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 42.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.78% |
| GM261218P00045000 | 2024-04-30 1:27PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM261218P00050000 | 2024-04-12 2:28PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM261218P00065000 | 2024-04-15 3:40PM EDT | 65.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.