General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00035000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 10.17 | 10.10 | 11.75 | 0.00 | - | 2 | 24 | 285.94% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 2024-05-03 | 10.70 | 9.80 | 10.95 | 0.00 | - | 5 | 27 | 106.25% |
| GM240517C00035000 | 2024-04-25 2:29PM EDT | 2024-05-17 | 10.57 | 10.70 | 12.00 | 0.00 | - | 2 | 779 | 91.89% |
| GM240524C00035000 | 2024-04-11 11:09AM EDT | 2024-05-24 | 8.65 | 10.20 | 11.95 | 0.00 | - | - | 2 | 65.43% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 7.69 | 10.15 | 12.80 | 0.00 | - | - | 3 | 76.76% |
| GM240621C00035000 | 2024-04-26 12:27PM EDT | 2024-06-21 | 11.15 | 10.00 | 12.15 | +0.30 | +2.76% | 2 | 3,809 | 78.52% |
| GM240719C00035000 | 2024-04-23 11:26AM EDT | 2024-07-19 | 10.60 | 10.15 | 12.30 | 0.00 | - | 1 | 340 | 67.11% |
| GM240816C00035000 | 2024-04-19 10:47AM EDT | 2024-08-16 | 8.71 | 11.35 | 11.60 | 0.00 | - | 6 | 1,583 | 45.87% |
| GM240920C00035000 | 2024-04-26 9:59AM EDT | 2024-09-20 | 11.90 | 11.55 | 12.50 | +0.95 | +8.68% | 105 | 10,703 | 53.64% |
| GM241018C00035000 | 2024-04-26 1:16PM EDT | 2024-10-18 | 12.05 | 10.80 | 12.65 | +0.45 | +3.88% | 2 | 724 | 51.03% |
| GM241220C00035000 | 2024-04-05 3:18PM EDT | 2024-12-20 | 11.25 | 12.10 | 13.05 | 0.00 | - | 6 | 876 | 47.89% |
| GM250117C00035000 | 2024-04-26 10:57AM EDT | 2025-01-17 | 12.50 | 12.45 | 12.95 | -0.15 | -1.19% | 2 | 14,151 | 44.36% |
| GM250321C00035000 | 2024-04-12 1:04PM EDT | 2025-03-21 | 10.85 | 12.50 | 14.90 | 0.00 | - | 1 | 1 | 55.68% |
| GM250620C00035000 | 2024-04-23 9:37AM EDT | 2025-06-20 | 12.80 | 12.80 | 14.85 | 0.00 | - | 1 | 1,954 | 48.95% |
| GM260116C00035000 | 2024-04-04 12:15PM EDT | 2026-01-16 | 15.05 | 15.10 | 16.35 | 0.00 | - | 3 | 304 | 48.28% |
| GM260618C00035000 | 2024-04-22 9:52AM EDT | 2026-06-18 | 14.24 | 15.65 | 17.25 | 0.00 | - | 1 | 16 | 47.72% |
| GM261218C00035000 | 2024-04-23 12:40PM EDT | 2026-12-18 | 17.00 | 16.90 | 17.70 | 0.00 | - | 10 | 34 | 44.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00035000 | 2024-04-25 10:26AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 961 | 193.75% |
| GM240510P00035000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 64.06% |
| GM240517P00035000 | 2024-04-23 2:48PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 5 | 762 | 52.73% |
| GM240524P00035000 | 2024-04-23 12:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 44.92% |
| GM240531P00035000 | 2024-04-12 3:04PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 56.25% |
| GM240621P00035000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 71 | 13,324 | 34.57% |
| GM240719P00035000 | 2024-04-25 1:50PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.10 | 0.00 | - | 18 | 1,734 | 31.93% |
| GM240816P00035000 | 2024-04-23 11:37AM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | -0.09 | -31.03% | 5 | 526 | 31.93% |
| GM240920P00035000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 2 | 6,192 | 30.71% |
| GM241018P00035000 | 2024-04-26 12:15PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.41 | -0.08 | -16.67% | 4 | 3,877 | 30.57% |
| GM241115P00035000 | 2024-04-23 3:22PM EDT | 2024-11-15 | 0.65 | 0.55 | 0.57 | 0.00 | - | 5 | 6 | 31.20% |
| GM241220P00035000 | 2024-04-26 1:25PM EDT | 2024-12-20 | 0.69 | 0.70 | 0.73 | -0.12 | -14.81% | 1 | 580 | 31.15% |
| GM250117P00035000 | 2024-04-25 1:07PM EDT | 2025-01-17 | 0.91 | 0.83 | 0.87 | 0.00 | - | 222 | 16,656 | 31.25% |
| GM250321P00035000 | 2024-04-23 12:55PM EDT | 2025-03-21 | 1.27 | 1.10 | 1.21 | 0.00 | - | 1 | 258 | 31.67% |
| GM250620P00035000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 1.79 | 1.48 | 1.60 | 0.00 | - | 32 | 3,730 | 31.32% |
| GM260116P00035000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 2.55 | 2.33 | 2.40 | 0.00 | - | 5 | 2,703 | 30.66% |
| GM260618P00035000 | 2024-04-25 3:08PM EDT | 2026-06-18 | 3.00 | 2.87 | 4.90 | 0.00 | - | 7 | 12 | 40.34% |
| GM261218P00035000 | 2024-04-26 10:41AM EDT | 2026-12-18 | 3.73 | 2.55 | 3.70 | -0.25 | -6.28% | 2 | 54 | 30.91% |
© 2024 Yahoo. All rights reserved.