General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00030000 | 2024-06-03 11:33AM EDT | 30.00 | 15.50 | 15.00 | 15.95 | 0.00 | - | 7 | 7 | 291.80% |
| GM240607C00035000 | 2024-06-03 12:20PM EDT | 35.00 | 10.27 | 9.85 | 11.15 | 0.00 | - | 4 | 7 | 227.34% |
| GM240607C00036000 | 2024-04-25 3:18PM EDT | 36.00 | 10.02 | 6.95 | 9.05 | 0.00 | - | - | 3 | 0.00% |
| GM240607C00037000 | 2024-05-14 3:15PM EDT | 37.00 | 8.26 | 7.55 | 8.60 | 0.00 | - | 1 | 1 | 117.19% |
| GM240607C00038000 | 2024-06-03 2:38PM EDT | 38.00 | 7.95 | 7.55 | 8.45 | 0.00 | - | 4 | 7 | 159.57% |
| GM240607C00038500 | 2024-05-29 9:48AM EDT | 38.50 | 3.62 | 7.00 | 7.80 | 0.00 | - | - | 1 | 140.82% |
| GM240607C00039000 | 2024-05-30 3:37PM EDT | 39.00 | 4.37 | 6.50 | 7.05 | 0.00 | - | 2 | 2 | 118.75% |
| GM240607C00039500 | 2024-05-29 10:49AM EDT | 39.50 | 3.16 | 5.40 | 7.60 | 0.00 | - | - | 3 | 134.77% |
| GM240607C00040000 | 2024-06-04 9:30AM EDT | 40.00 | 5.35 | 5.50 | 6.00 | -0.15 | -2.73% | 2 | 61 | 101.17% |
| GM240607C00040500 | 2024-05-31 9:51AM EDT | 40.50 | 3.05 | 3.75 | 5.10 | 0.00 | - | 2 | 2 | 73.83% |
| GM240607C00041000 | 2024-06-03 2:42PM EDT | 41.00 | 4.97 | 4.50 | 5.80 | 0.00 | - | 10 | 16 | 122.07% |
| GM240607C00041500 | 2024-05-29 9:50AM EDT | 41.50 | 1.19 | 3.70 | 5.05 | 0.00 | - | 26 | 18 | 91.21% |
| GM240607C00042000 | 2024-06-03 3:57PM EDT | 42.00 | 3.60 | 3.50 | 3.85 | 0.00 | - | 7 | 159 | 64.45% |
| GM240607C00042500 | 2024-06-03 11:09AM EDT | 42.50 | 3.01 | 2.39 | 4.75 | 0.00 | - | 15 | 416 | 89.84% |
| GM240607C00043000 | 2024-06-04 9:40AM EDT | 43.00 | 2.60 | 2.54 | 2.80 | -0.31 | -10.65% | 15 | 678 | 50.00% |
| GM240607C00043500 | 2024-06-03 2:42PM EDT | 43.50 | 2.49 | 2.03 | 2.15 | 0.00 | - | 26 | 2,144 | 41.02% |
| GM240607C00044000 | 2024-06-04 9:45AM EDT | 44.00 | 1.50 | 1.57 | 1.77 | -0.40 | -21.05% | 10 | 1,484 | 42.97% |
| GM240607C00044500 | 2024-06-04 9:52AM EDT | 44.50 | 1.27 | 1.15 | 1.19 | -0.17 | -11.81% | 10 | 10,229 | 29.10% |
| GM240607C00045000 | 2024-06-04 9:52AM EDT | 45.00 | 0.90 | 0.79 | 0.81 | -0.12 | -11.76% | 9 | 8,245 | 27.44% |
| GM240607C00045500 | 2024-06-04 9:46AM EDT | 45.50 | 0.58 | 0.50 | 0.52 | -0.06 | -9.38% | 44 | 710 | 27.25% |
| GM240607C00046000 | 2024-06-04 9:56AM EDT | 46.00 | 0.30 | 0.30 | 0.31 | -0.11 | -26.83% | 53 | 7,044 | 27.25% |
| GM240607C00046500 | 2024-06-04 9:52AM EDT | 46.50 | 0.20 | 0.15 | 0.17 | -0.05 | -20.00% | 21 | 207 | 27.25% |
| GM240607C00047000 | 2024-06-04 9:46AM EDT | 47.00 | 0.12 | 0.09 | 0.10 | -0.04 | -25.00% | 46 | 345 | 28.71% |
| GM240607C00047500 | 2024-06-03 2:20PM EDT | 47.50 | 0.12 | 0.05 | 0.06 | 0.00 | - | 139 | 230 | 30.27% |
| GM240607C00048000 | 2024-06-04 9:38AM EDT | 48.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 18 | 214 | 32.42% |
| GM240607C00048500 | 2024-06-03 2:12PM EDT | 48.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 83 | 70 | 35.16% |
| GM240607C00049000 | 2024-06-03 2:08PM EDT | 49.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 216 | 346 | 39.84% |
| GM240607C00049500 | 2024-06-03 9:49AM EDT | 49.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 41.41% |
| GM240607C00050000 | 2024-06-03 10:20AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 271 | 45.31% |
| GM240607C00051000 | 2024-06-03 3:20PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 74 | 80 | 53.13% |
| GM240607C00052000 | 2024-06-03 3:45PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 125 | 50.00% |
| GM240607C00053000 | 2024-05-29 11:52AM EDT | 53.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 90.23% |
| GM240607C00054000 | 2024-05-30 9:34AM EDT | 54.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 62.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 200.00% |
| GM240607P00035000 | 2024-05-28 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 93.75% |
| GM240607P00036000 | 2024-05-31 3:55PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 84.38% |
| GM240607P00037000 | 2024-05-28 11:49AM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 75.00% |
| GM240607P00037500 | 2024-06-03 9:36AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 114 | 71.88% |
| GM240607P00038000 | 2024-05-31 11:07AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 29 | 68.75% |
| GM240607P00039000 | 2024-05-31 2:57PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 35 | 59.38% |
| GM240607P00039500 | 2024-06-03 3:39PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 59.38% |
| GM240607P00040000 | 2024-06-03 11:10AM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 273 | 57.81% |
| GM240607P00040500 | 2024-06-03 11:48AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 162 | 53.13% |
| GM240607P00041000 | 2024-06-03 10:51AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,044 | 50.00% |
| GM240607P00041500 | 2024-06-03 11:09AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 166 | 45.31% |
| GM240607P00042000 | 2024-06-03 12:21PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 144 | 1,271 | 42.97% |
| GM240607P00042500 | 2024-06-04 9:49AM EDT | 42.50 | 0.02 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 3,273 | 37.89% |
| GM240607P00043000 | 2024-06-04 9:45AM EDT | 43.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 25 | 2,420 | 34.38% |
| GM240607P00043500 | 2024-06-03 2:32PM EDT | 43.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 67 | 712 | 31.84% |
| GM240607P00044000 | 2024-06-04 9:30AM EDT | 44.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 1 | 1,510 | 30.66% |
| GM240607P00044500 | 2024-06-04 9:49AM EDT | 44.50 | 0.13 | 0.17 | 0.18 | -0.01 | -7.14% | 3 | 10,156 | 28.71% |
| GM240607P00045000 | 2024-06-04 9:41AM EDT | 45.00 | 0.31 | 0.30 | 0.32 | +0.05 | +19.23% | 93 | 1,797 | 28.32% |
| GM240607P00045500 | 2024-06-04 9:51AM EDT | 45.50 | 0.47 | 0.57 | 0.59 | 0.00 | - | 26 | 1,634 | 31.15% |
| GM240607P00046000 | 2024-06-04 9:36AM EDT | 46.00 | 0.79 | 0.83 | 0.85 | +0.05 | +6.76% | 19 | 681 | 29.79% |
| GM240607P00046500 | 2024-06-03 2:35PM EDT | 46.50 | 0.99 | 1.15 | 1.19 | 0.00 | - | 70 | 76 | 29.00% |
| GM240607P00047000 | 2024-06-03 2:24PM EDT | 47.00 | 1.34 | 1.57 | 1.68 | 0.00 | - | 38 | 56 | 35.74% |
| GM240607P00048000 | 2024-06-03 2:58PM EDT | 48.00 | 2.28 | 2.40 | 2.61 | 0.00 | - | 50 | 51 | 42.38% |
| GM240607P00049000 | 2024-05-31 3:32PM EDT | 49.00 | 4.20 | 3.50 | 3.60 | 0.00 | - | 30 | 30 | 52.34% |
| GM240607P00050000 | 2024-05-31 3:31PM EDT | 50.00 | 5.24 | 4.55 | 6.50 | 0.00 | - | 20 | 22 | 135.74% |
| GM240607P00051000 | 2024-05-31 3:47PM EDT | 51.00 | 6.10 | 5.45 | 7.50 | 0.00 | - | 1 | 1 | 146.58% |
| GM240607P00052000 | 2024-05-31 3:25PM EDT | 52.00 | 7.20 | 6.50 | 7.95 | 0.00 | - | 15 | 15 | 142.19% |
| GM240607P00055000 | 2024-05-31 3:46PM EDT | 55.00 | 10.10 | 9.50 | 9.95 | 0.00 | - | 1 | 1 | 126.95% |
© 2024 Yahoo. All rights reserved.