General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:43.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00043000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 2.50 | 2.31 | 2.48 | +1.24 | +105.08% | 627 | 2,030 | 52.73% |
| GM240503C00043000 | 2024-04-23 10:22AM EDT | 2024-05-03 | 2.21 | 2.60 | 2.68 | +0.70 | +46.36% | 194 | 1,043 | 40.92% |
| GM240510C00043000 | 2024-04-23 10:08AM EDT | 2024-05-10 | 3.00 | 2.78 | 2.90 | +1.29 | +75.44% | 9 | 59 | 38.92% |
| GM240517C00043000 | 2024-04-23 10:32AM EDT | 2024-05-17 | 2.96 | 2.92 | 2.99 | +1.18 | +66.29% | 74 | 4,278 | 35.35% |
| GM240524C00043000 | 2024-04-23 10:18AM EDT | 2024-05-24 | 3.10 | 3.05 | 3.65 | +1.16 | +59.79% | 4 | 39 | 45.31% |
| GM240531C00043000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 3.05 | 3.15 | 3.30 | +0.95 | +45.24% | 7 | 27 | 34.40% |
| GM240621C00043000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 3.50 | 3.50 | 3.60 | +1.12 | +47.06% | 42 | 1,690 | 32.32% |
| GM240719C00043000 | 2024-04-23 10:28AM EDT | 2024-07-19 | 3.80 | 4.00 | 4.15 | +0.95 | +33.33% | 6 | 588 | 33.47% |
| GM240816C00043000 | 2024-04-23 9:53AM EDT | 2024-08-16 | 4.45 | 4.50 | 4.55 | +0.89 | +25.00% | 4 | 493 | 33.37% |
| GM240920C00043000 | 2024-04-22 1:09PM EDT | 2024-09-20 | 3.83 | 4.95 | 5.05 | 0.00 | - | 13 | 6,045 | 33.84% |
| GM241018C00043000 | 2024-04-22 3:35PM EDT | 2024-10-18 | 4.19 | 5.40 | 5.55 | 0.00 | - | 2 | 12 | 35.25% |
| GM241115C00043000 | 2024-04-22 1:40PM EDT | 2024-11-15 | 4.71 | 5.90 | 6.00 | 0.00 | - | 1 | 2 | 36.28% |
| GM241220C00043000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 5.00 | 6.25 | 6.40 | 0.00 | - | 1 | 23 | 36.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00043000 | 2024-04-23 10:32AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.99 | -94.29% | 753 | 3,422 | 34.77% |
| GM240503P00043000 | 2024-04-23 10:09AM EDT | 2024-05-03 | 0.21 | 0.18 | 0.19 | -1.00 | -82.64% | 88 | 273 | 29.49% |
| GM240510P00043000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 0.29 | 0.30 | 0.32 | -1.01 | -77.69% | 20 | 156 | 28.03% |
| GM240517P00043000 | 2024-04-23 10:33AM EDT | 2024-05-17 | 0.43 | 0.41 | 0.43 | -1.02 | -70.34% | 118 | 4,262 | 27.00% |
| GM240524P00043000 | 2024-04-23 10:12AM EDT | 2024-05-24 | 0.56 | 0.52 | 0.54 | -1.01 | -64.33% | 7 | 203 | 26.51% |
| GM240531P00043000 | 2024-04-23 9:48AM EDT | 2024-05-31 | 0.73 | 0.59 | 0.63 | -0.85 | -53.80% | 2 | 161 | 25.93% |
| GM240621P00043000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 0.91 | 0.91 | 0.92 | -1.02 | -52.85% | 15 | 8,006 | 25.64% |
| GM240719P00043000 | 2024-04-23 10:05AM EDT | 2024-07-19 | 1.30 | 1.22 | 1.24 | -0.89 | -40.64% | 342 | 844 | 25.27% |
| GM240816P00043000 | 2024-04-23 9:32AM EDT | 2024-08-16 | 1.82 | 1.61 | 1.63 | -0.71 | -28.06% | 11 | 757 | 26.23% |
| GM240920P00043000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 2.76 | 1.92 | 1.96 | 0.00 | - | 1,115 | 1,281 | 26.07% |
| GM241018P00043000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 2.31 | 2.17 | 2.20 | -0.79 | -25.48% | 8 | 44 | 25.99% |
| GM241115P00043000 | 2024-04-22 3:53PM EDT | 2024-11-15 | 3.45 | 2.52 | 2.57 | 0.00 | - | 1 | 35 | 27.08% |
| GM241220P00043000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 2.86 | 2.77 | 2.82 | -0.64 | -18.29% | 260 | 0 | 26.86% |
© 2024 Yahoo. All rights reserved.