New Zealand markets closed

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.84+0.22 (+0.48%)
At close: 04:00PM EDT
45.80 -0.04 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240503C000300002024-04-24 11:52AM EDT2024-05-0314.9415.3517.150.00-3435218.75%
GM240510C000300002024-04-03 10:43AM EDT2024-05-1015.1015.0017.500.00-66154.69%
GM240517C000300002024-04-23 11:59AM EDT2024-05-1715.8014.8516.75+0.50+3.27%1124157.52%
GM240531C000300002024-04-19 11:08AM EDT2024-05-3112.8414.8016.950.00-1162.11%
GM240621C000300002024-04-26 9:50AM EDT2024-06-2116.1515.0016.75+0.75+4.87%53,32696.48%
GM240719C000300002024-04-23 3:48PM EDT2024-07-1915.6815.0517.150.00-257156.84%
GM240816C000300002024-04-16 10:37AM EDT2024-08-1613.5516.1518.150.00-1010376.90%
GM240920C000300002024-04-24 1:08PM EDT2024-09-2015.5014.8017.350.00-304,65170.61%
GM241018C000300002024-04-11 9:40AM EDT2024-10-1814.4515.8517.650.00-542954.54%
GM241115C000300002024-04-10 1:58PM EDT2024-11-1515.2016.2017.250.00--250.22%
GM241220C000300002024-04-26 10:38AM EDT2024-12-2016.7715.9517.90+0.76+4.75%119362.52%
GM250117C000300002024-04-26 11:44AM EDT2025-01-1716.9015.9017.30+0.45+2.74%644,06751.86%
GM250321C000300002024-04-23 3:41PM EDT2025-03-2116.9317.1017.600.00-103449.98%
GM250620C000300002024-04-25 2:09PM EDT2025-06-2017.6517.1518.100.00-362,17848.90%
GM260116C000300002024-04-24 9:52AM EDT2026-01-1618.1418.5020.250.00-174854.65%
GM260618C000300002024-02-29 11:05AM EDT2026-06-1814.9518.1019.950.00--147.25%
GM261218C000300002024-04-23 2:40PM EDT2026-12-1820.2820.2521.650.00-315051.42%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM240503P000300002024-04-03 2:50PM EDT2024-05-030.050.000.330.00-1010179.30%
GM240517P000300002024-04-25 3:42PM EDT2024-05-170.030.000.130.00-116688.28%
GM240621P000300002024-04-25 3:08PM EDT2024-06-210.040.020.040.00-4832,04950.00%
GM240719P000300002024-04-24 1:18PM EDT2024-07-190.040.020.040.00-9315141.02%
GM240816P000300002024-04-26 9:30AM EDT2024-08-160.090.050.07-0.10-52.63%11,52038.67%
GM240920P000300002024-04-24 3:25PM EDT2024-09-200.120.080.100.00-324,58735.74%
GM241018P000300002024-04-24 10:01AM EDT2024-10-180.170.120.140.00-11066434.77%
GM241115P000300002024-04-23 9:30AM EDT2024-11-150.260.180.210.00-41934.96%
GM241220P000300002024-04-25 10:02AM EDT2024-12-200.330.260.300.00-122134.86%
GM250117P000300002024-04-26 3:11PM EDT2025-01-170.350.350.38-0.02-5.41%13028,78234.86%
GM250321P000300002024-04-24 1:43PM EDT2025-03-210.590.500.530.00-10048234.08%
GM250620P000300002024-04-26 12:10PM EDT2025-06-200.830.350.83-0.04-4.60%24,94134.25%
GM260116P000300002024-04-26 11:06AM EDT2026-01-161.381.341.82-0.05-3.50%204,78336.62%
GM260618P000300002024-04-25 3:08PM EDT2026-06-181.921.801.880.00-202833.26%
GM261218P000300002024-04-26 10:41AM EDT2026-12-182.382.272.52-0.23-8.81%15433.80%