General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00042000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 3.35 | 2.96 | 3.45 | +1.45 | +76.32% | 403 | 651 | 51.95% |
| GM240503C00042000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 3.35 | 2.92 | 4.30 | +1.12 | +50.22% | 139 | 201 | 53.32% |
| GM240510C00042000 | 2024-04-23 10:57AM EDT | 2024-05-10 | 3.50 | 2.99 | 3.90 | +1.06 | +43.44% | 27 | 185 | 51.22% |
| GM240517C00042000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 3.65 | 3.50 | 3.60 | +1.27 | +53.36% | 120 | 8,798 | 35.06% |
| GM240524C00042000 | 2024-04-23 1:29PM EDT | 2024-05-24 | 4.03 | 3.45 | 4.25 | +1.45 | +56.20% | 6 | 29 | 46.44% |
| GM240531C00042000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 3.93 | 2.51 | 4.80 | +1.05 | +36.46% | 24 | 10 | 52.88% |
| GM240621C00042000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.15 | +1.05 | +33.33% | 74 | 18,962 | 32.28% |
| GM240719C00042000 | 2024-04-23 2:24PM EDT | 2024-07-19 | 4.80 | 4.05 | 5.35 | +1.25 | +35.21% | 59 | 522 | 42.16% |
| GM240816C00042000 | 2024-04-23 12:20PM EDT | 2024-08-16 | 5.20 | 5.00 | 5.55 | +1.75 | +50.72% | 15 | 609 | 38.89% |
| GM240920C00042000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 5.75 | 5.40 | 6.05 | +1.21 | +26.65% | 6 | 12,208 | 38.81% |
| GM241018C00042000 | 2024-04-23 10:56AM EDT | 2024-10-18 | 6.15 | 5.80 | 5.90 | +1.95 | +46.43% | 9 | 1,950 | 34.35% |
| GM241115C00042000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 4.80 | 6.30 | 6.40 | 0.00 | - | 1 | 38 | 35.94% |
| GM241220C00042000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 6.80 | 6.65 | 7.65 | +1.63 | +31.53% | 11 | 1,044 | 42.43% |
| GM250117C00042000 | 2024-04-23 2:03PM EDT | 2025-01-17 | 7.25 | 7.00 | 7.80 | +1.15 | +18.85% | 270 | 8,281 | 41.21% |
| GM250321C00042000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 8.00 | 7.75 | 7.85 | +1.25 | +18.52% | 1 | 63 | 37.43% |
| GM250620C00042000 | 2024-04-10 11:05AM EDT | 2025-06-20 | 8.25 | 8.60 | 8.80 | 0.00 | - | 1 | 1,819 | 38.43% |
| GM260116C00042000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 10.46 | 9.95 | 10.75 | +1.16 | +12.47% | 11 | 385 | 40.28% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 11.40 | 12.85 | 0.00 | - | 1 | 23 | 44.82% |
| GM261218C00042000 | 2024-04-23 3:43PM EDT | 2026-12-18 | 12.80 | 12.00 | 14.60 | +1.35 | +11.79% | 9 | 37 | 47.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00042000 | 2024-04-23 3:21PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.58 | -96.67% | 718 | 1,797 | 36.72% |
| GM240503P00042000 | 2024-04-23 3:21PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | -0.67 | -87.01% | 257 | 177 | 30.86% |
| GM240510P00042000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.17 | 0.17 | 0.20 | -0.74 | -81.32% | 79 | 299 | 29.49% |
| GM240517P00042000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 0.24 | 0.26 | 0.29 | -0.79 | -76.70% | 154 | 4,918 | 28.32% |
| GM240524P00042000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 0.34 | 0.33 | 0.38 | -1.02 | -75.00% | 64 | 19 | 27.74% |
| GM240531P00042000 | 2024-04-23 3:01PM EDT | 2024-05-31 | 0.39 | 0.09 | 0.46 | -1.21 | -75.63% | 10 | 20 | 27.10% |
| GM240621P00042000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 0.68 | 0.72 | 0.75 | -0.74 | -52.11% | 69 | 5,210 | 27.20% |
| GM240719P00042000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 0.91 | 0.99 | 1.03 | -0.85 | -48.30% | 28 | 444 | 26.39% |
| GM240816P00042000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 1.32 | 1.38 | 1.41 | -0.88 | -40.00% | 113 | 1,223 | 27.39% |
| GM240920P00042000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 1.61 | 1.67 | 1.70 | -0.91 | -36.11% | 4 | 8,297 | 26.88% |
| GM241018P00042000 | 2024-04-23 10:43AM EDT | 2024-10-18 | 1.89 | 1.90 | 1.95 | -0.80 | -29.74% | 5 | 1,872 | 26.93% |
| GM241115P00042000 | 2024-04-23 9:41AM EDT | 2024-11-15 | 2.39 | 2.22 | 2.34 | -0.55 | -18.71% | 1 | 18 | 28.24% |
| GM241220P00042000 | 2024-04-22 1:53PM EDT | 2024-12-20 | 2.55 | 2.50 | 2.56 | -0.70 | -21.54% | 1 | 669 | 27.76% |
| GM250117P00042000 | 2024-04-23 1:55PM EDT | 2025-01-17 | 2.64 | 2.70 | 2.83 | -0.77 | -22.58% | 210 | 6,355 | 28.19% |
| GM250321P00042000 | 2024-04-12 2:50PM EDT | 2025-03-21 | 4.20 | 3.15 | 3.55 | 0.00 | - | 2 | 50 | 29.93% |
| GM250620P00042000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 4.30 | 3.80 | 4.00 | 0.00 | - | 7 | 347 | 29.03% |
| GM260116P00042000 | 2024-04-23 2:32PM EDT | 2026-01-16 | 4.70 | 4.75 | 4.95 | -0.80 | -14.55% | 999 | 2,757 | 28.05% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 4.90 | 6.35 | 0.00 | - | 3 | 3 | 30.88% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.95 | 6.35 | -0.59 | -8.74% | 10 | 37 | 27.81% |
© 2024 Yahoo. All rights reserved.