General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00041000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 4.90 | 3.40 | 6.80 | +0.30 | +6.52% | 119 | 252 | 185.16% |
| GM240503C00041000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 4.60 | 3.85 | 5.05 | -0.07 | -1.50% | 4 | 18 | 61.52% |
| GM240510C00041000 | 2024-04-23 11:31AM EDT | 2024-05-10 | 4.50 | 4.80 | 5.00 | 0.00 | - | 20 | 23 | 41.70% |
| GM240517C00041000 | 2024-04-26 2:30PM EDT | 2024-05-17 | 5.15 | 4.95 | 5.30 | +0.31 | +6.40% | 8 | 2,647 | 47.66% |
| GM240524C00041000 | 2024-04-24 12:11PM EDT | 2024-05-24 | 4.21 | 3.55 | 6.30 | 0.00 | - | 1 | 45 | 68.51% |
| GM240531C00041000 | 2024-04-24 10:29AM EDT | 2024-05-31 | 5.13 | 5.00 | 5.30 | +0.58 | +12.75% | 90 | 10 | 37.21% |
| GM240621C00041000 | 2024-04-26 11:14AM EDT | 2024-06-21 | 5.15 | 5.30 | 5.40 | +0.40 | +8.42% | 10 | 3,757 | 31.84% |
| GM240719C00041000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 5.92 | 5.70 | 5.80 | +0.40 | +7.25% | 27 | 709 | 32.62% |
| GM240816C00041000 | 2024-04-24 1:41PM EDT | 2024-08-16 | 6.15 | 6.00 | 6.30 | +0.35 | +6.03% | 95 | 1,196 | 34.69% |
| GM240920C00041000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 6.69 | 5.50 | 6.65 | +0.24 | +3.72% | 3 | 15,021 | 34.02% |
| GM241018C00041000 | 2024-04-24 1:37PM EDT | 2024-10-18 | 6.50 | 6.90 | 7.85 | 0.00 | - | 14 | 15 | 42.31% |
| GM241115C00041000 | 2024-04-23 3:21PM EDT | 2024-11-15 | 7.15 | 6.40 | 7.90 | 0.00 | - | 10 | 50 | 39.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00041000 | 2024-04-26 11:29AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,755 | 87.50% |
| GM240503P00041000 | 2024-04-25 2:10PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 400 | 37.50% |
| GM240510P00041000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1 | 280 | 30.86% |
| GM240517P00041000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 21 | 2,596 | 28.32% |
| GM240524P00041000 | 2024-04-25 3:19PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.12 | 0.00 | - | 200 | 15 | 27.93% |
| GM240531P00041000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 6 | 210 | 26.95% |
| GM240621P00041000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 106 | 1,320 | 26.17% |
| GM240719P00041000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.53 | 0.53 | 0.55 | -0.06 | -10.17% | 2 | 1,205 | 25.88% |
| GM240816P00041000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 0.86 | 0.87 | 0.90 | -0.11 | -11.34% | 7 | 1,215 | 27.49% |
| GM240920P00041000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 1.13 | 1.13 | 1.17 | -0.20 | -15.04% | 13 | 3,808 | 27.15% |
| GM241018P00041000 | 2024-04-26 11:34AM EDT | 2024-10-18 | 1.40 | 1.34 | 1.38 | -0.20 | -12.50% | 2 | 265 | 27.03% |
| GM241115P00041000 | 2024-04-22 3:17PM EDT | 2024-11-15 | 2.54 | 1.64 | 1.68 | 0.00 | - | 82 | 195 | 27.83% |
| GM241220P00041000 | 2024-04-26 10:07AM EDT | 2024-12-20 | 1.87 | 1.89 | 1.94 | -0.15 | -7.43% | 1 | 11 | 27.86% |
© 2024 Yahoo. All rights reserved.