General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00042000 | 2024-05-21 1:24PM EDT | 2024-05-24 | 2.85 | 2.73 | 3.05 | -0.85 | -22.97% | 4 | 45 | 60.94% |
| GM240531C00042000 | 2024-05-21 12:13PM EDT | 2024-05-31 | 2.74 | 2.95 | 3.65 | -0.56 | -16.97% | 4 | 33 | 63.87% |
| GM240607C00042000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 3.39 | 2.95 | 4.10 | 0.00 | - | 2 | 54 | 63.09% |
| GM240614C00042000 | 2024-05-13 9:46AM EDT | 2024-06-14 | 4.10 | 3.05 | 3.25 | 0.00 | - | 10 | 10 | 29.25% |
| GM240621C00042000 | 2024-05-21 3:20PM EDT | 2024-06-21 | 3.10 | 3.15 | 3.25 | -0.28 | -8.28% | 14 | 19,692 | 25.73% |
| GM240628C00042000 | 2024-05-17 3:05PM EDT | 2024-06-28 | 4.19 | 3.15 | 3.70 | 0.00 | - | 1 | 1 | 33.84% |
| GM240719C00042000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 4.35 | 3.60 | 3.70 | 0.00 | - | 3 | 651 | 27.15% |
| GM240816C00042000 | 2024-05-21 12:30PM EDT | 2024-08-16 | 4.07 | 4.20 | 4.65 | -0.83 | -16.94% | 444 | 638 | 35.06% |
| GM240920C00042000 | 2024-05-21 9:57AM EDT | 2024-09-20 | 4.60 | 4.60 | 4.70 | -0.90 | -16.36% | 124 | 12,208 | 30.15% |
| GM241018C00042000 | 2024-05-20 10:38AM EDT | 2024-10-18 | 5.55 | 3.55 | 5.80 | 0.00 | - | 26 | 1,949 | 37.70% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 6.30 | 5.35 | 6.25 | 0.00 | - | 3 | 37 | 38.48% |
| GM241220C00042000 | 2024-05-20 3:08PM EDT | 2024-12-20 | 6.13 | 4.00 | 7.20 | 0.00 | - | 6 | 1,027 | 42.63% |
| GM250117C00042000 | 2024-05-21 3:24PM EDT | 2025-01-17 | 6.18 | 4.60 | 6.50 | -0.64 | -9.38% | 6 | 7,768 | 34.91% |
| GM250321C00042000 | 2024-05-20 9:58AM EDT | 2025-03-21 | 7.62 | 4.95 | 7.30 | 0.00 | - | 50 | 208 | 36.33% |
| GM250620C00042000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 8.30 | 7.55 | 8.15 | 0.00 | - | 3 | 1,825 | 36.74% |
| GM260116C00042000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 10.22 | 7.65 | 10.30 | 0.00 | - | 2 | 361 | 39.69% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 10.90 | 11.20 | 0.00 | - | 1 | 23 | 39.22% |
| GM261218C00042000 | 2024-05-02 10:09AM EDT | 2026-12-18 | 12.46 | 11.80 | 14.15 | 0.00 | - | 4 | 24 | 46.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00042000 | 2024-05-21 12:17PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 285 | 39.84% |
| GM240531P00042000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 12 | 53 | 26.37% |
| GM240607P00042000 | 2024-05-20 2:50PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 3 | 63 | 23.83% |
| GM240614P00042000 | 2024-05-21 11:52AM EDT | 2024-06-14 | 0.18 | 0.14 | 0.17 | +0.08 | +80.00% | 20 | 212 | 23.34% |
| GM240621P00042000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | +0.02 | +10.53% | 151 | 13,022 | 22.27% |
| GM240628P00042000 | 2024-05-21 10:25AM EDT | 2024-06-28 | 0.32 | 0.25 | 0.30 | +0.05 | +18.52% | 1 | 15 | 22.46% |
| GM240719P00042000 | 2024-05-21 11:22AM EDT | 2024-07-19 | 0.49 | 0.47 | 0.50 | +0.03 | +6.52% | 13 | 1,887 | 22.10% |
| GM240816P00042000 | 2024-05-21 3:37PM EDT | 2024-08-16 | 0.97 | 0.93 | 0.97 | +0.08 | +8.99% | 2 | 1,647 | 25.05% |
| GM240920P00042000 | 2024-05-21 10:34AM EDT | 2024-09-20 | 1.32 | 1.21 | 1.25 | +0.17 | +14.78% | 16 | 8,401 | 24.34% |
| GM241018P00042000 | 2024-05-21 3:18PM EDT | 2024-10-18 | 1.50 | 1.44 | 1.48 | +0.13 | +9.49% | 18 | 4,907 | 24.26% |
| GM241115P00042000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 1.82 | 1.79 | 1.84 | -0.08 | -4.21% | 4 | 73 | 25.51% |
| GM241220P00042000 | 2024-05-08 12:50PM EDT | 2024-12-20 | 2.16 | 2.06 | 2.11 | 0.00 | - | 1 | 1,167 | 25.51% |
| GM250117P00042000 | 2024-05-20 1:38PM EDT | 2025-01-17 | 2.17 | 2.24 | 2.30 | 0.00 | - | 7 | 6,513 | 25.42% |
| GM250321P00042000 | 2024-05-15 11:03AM EDT | 2025-03-21 | 2.70 | 2.73 | 2.85 | 0.00 | - | 50 | 115 | 26.29% |
| GM250620P00042000 | 2024-05-16 1:26PM EDT | 2025-06-20 | 3.18 | 3.35 | 3.50 | 0.00 | - | 10 | 347 | 26.83% |
| GM260116P00042000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 4.20 | 4.30 | 4.65 | 0.00 | - | 6 | 2,777 | 27.03% |
| GM260618P00042000 | 2024-05-13 1:45PM EDT | 2026-06-18 | 5.20 | 4.20 | 6.10 | 0.00 | - | 1 | 3 | 30.16% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.05 | 6.35 | 0.00 | - | 10 | 42 | 28.00% |
© 2024 Yahoo. All rights reserved.