General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00043000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 2.76 | 1.89 | 3.20 | -0.90 | -24.59% | 9 | 78 | 57.62% |
| GM240531C00043000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 2.94 | 2.41 | 3.10 | +0.92 | +45.54% | 6 | 24 | 36.62% |
| GM240607C00043000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 2.98 | 1.91 | 4.00 | +0.56 | +23.14% | 14 | 42 | 55.81% |
| GM240621C00043000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.20 | -0.10 | -3.03% | 113 | 1,728 | 25.73% |
| GM240628C00043000 | 2024-05-13 11:42AM EDT | 2024-06-28 | 3.20 | 3.15 | 3.35 | 0.00 | - | 5 | 5 | 26.76% |
| GM240719C00043000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 3.52 | 3.55 | 3.65 | -0.23 | -6.13% | 222 | 617 | 26.81% |
| GM240816C00043000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 4.30 | 4.20 | 4.30 | 0.00 | - | 1 | 326 | 30.57% |
| GM240920C00043000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 4.68 | 4.30 | 4.85 | -0.15 | -3.11% | 1 | 6,071 | 31.64% |
| GM241018C00043000 | 2024-05-15 12:43PM EDT | 2024-10-18 | 4.90 | 4.95 | 5.10 | 0.00 | - | 5 | 32 | 30.93% |
| GM241115C00043000 | 2024-05-14 1:26PM EDT | 2024-11-15 | 5.00 | 5.40 | 5.70 | 0.00 | - | 1 | 3 | 33.47% |
| GM241220C00043000 | 2024-05-16 10:12AM EDT | 2024-12-20 | 5.83 | 5.15 | 6.70 | 0.00 | - | 1 | 27 | 38.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00043000 | 2024-05-17 2:32PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 437 | 26.56% |
| GM240531P00043000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 1 | 390 | 22.46% |
| GM240607P00043000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 0.22 | 0.12 | 0.17 | 0.00 | - | 22 | 284 | 23.49% |
| GM240614P00043000 | 2024-05-17 1:36PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.99 | -0.04 | -16.67% | 1 | 23 | 42.58% |
| GM240621P00043000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.30 | -0.01 | -3.33% | 1,132 | 10,476 | 22.12% |
| GM240628P00043000 | 2024-05-14 1:33PM EDT | 2024-06-28 | 0.38 | 0.36 | 0.42 | -0.30 | -44.12% | 1 | 205 | 23.05% |
| GM240719P00043000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.61 | 0.39 | 0.60 | +0.02 | +3.39% | 321 | 1,320 | 22.02% |
| GM240816P00043000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 1.04 | 0.84 | 1.06 | 0.00 | - | 1 | 886 | 24.54% |
| GM240920P00043000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 1.32 | 1.12 | 1.35 | -0.22 | -14.29% | 14 | 1,555 | 23.98% |
| GM241018P00043000 | 2024-05-13 11:03AM EDT | 2024-10-18 | 1.65 | 1.46 | 1.64 | 0.00 | - | 1 | 85 | 24.44% |
| GM241115P00043000 | 2024-05-06 3:41PM EDT | 2024-11-15 | 2.42 | 1.77 | 2.17 | 0.00 | - | 5 | 39 | 27.03% |
| GM241220P00043000 | 2024-05-16 11:13AM EDT | 2024-12-20 | 2.25 | 2.11 | 2.43 | 0.00 | - | 1 | 131 | 26.76% |
| GM250117P00043000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 2.47 | 2.32 | 2.61 | +0.02 | +0.82% | 4 | 149 | 26.49% |
© 2024 Yahoo. All rights reserved.