General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00045000 | 2024-04-26 11:58AM EDT | 2024-04-26 | 0.75 | 0.73 | 0.77 | +0.02 | +2.74% | 679 | 4,318 | 0.00% |
| GM240503C00045000 | 2024-04-26 12:09PM EDT | 2024-05-03 | 1.10 | 1.09 | 1.11 | -0.06 | -5.17% | 396 | 1,458 | 21.00% |
| GM240510C00045000 | 2024-04-26 11:32AM EDT | 2024-05-10 | 1.34 | 1.35 | 1.37 | -0.06 | -4.29% | 68 | 1,419 | 23.39% |
| GM240517C00045000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 1.56 | 1.58 | 1.59 | -0.02 | -1.27% | 87 | 12,738 | 24.59% |
| GM240524C00045000 | 2024-04-26 10:52AM EDT | 2024-05-24 | 1.78 | 1.75 | 1.80 | -0.05 | -2.73% | 6 | 104 | 25.71% |
| GM240531C00045000 | 2024-04-26 11:50AM EDT | 2024-05-31 | 1.90 | 1.91 | 1.94 | +0.03 | +1.60% | 12 | 229 | 25.61% |
| GM240621C00045000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 2.33 | 2.31 | 2.33 | +0.03 | +1.32% | 1,850 | 14,745 | 25.93% |
| GM240719C00045000 | 2024-04-26 12:02PM EDT | 2024-07-19 | 2.82 | 2.82 | 2.86 | +0.05 | +1.81% | 101 | 2,623 | 27.39% |
| GM240816C00045000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 3.32 | 3.45 | 3.55 | -0.08 | -2.35% | 33 | 538 | 30.66% |
| GM240920C00045000 | 2024-04-26 11:27AM EDT | 2024-09-20 | 3.90 | 3.90 | 4.00 | +0.02 | +0.52% | 57 | 13,011 | 30.74% |
| GM241018C00045000 | 2024-04-26 9:45AM EDT | 2024-10-18 | 4.39 | 4.30 | 4.40 | +0.44 | +11.14% | 2 | 1,486 | 31.38% |
| GM241115C00045000 | 2024-04-26 10:31AM EDT | 2024-11-15 | 4.99 | 4.85 | 4.90 | +0.31 | +6.62% | 10 | 169 | 32.89% |
| GM241220C00045000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 5.24 | 5.20 | 5.30 | 0.00 | - | 21 | 3,107 | 33.13% |
| GM250117C00045000 | 2024-04-26 11:33AM EDT | 2025-01-17 | 5.62 | 5.55 | 5.65 | +0.02 | +0.36% | 31 | 12,764 | 33.63% |
| GM250321C00045000 | 2024-04-26 10:56AM EDT | 2025-03-21 | 6.35 | 6.25 | 6.45 | +0.15 | +2.42% | 10 | 211 | 34.96% |
| GM250620C00045000 | 2024-04-24 1:12PM EDT | 2025-06-20 | 6.90 | 7.05 | 7.45 | 0.00 | - | 16 | 5,094 | 36.18% |
| GM260116C00045000 | 2024-04-25 1:40PM EDT | 2026-01-16 | 9.10 | 9.15 | 9.90 | 0.00 | - | 13 | 740 | 40.11% |
| GM260618C00045000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 8.60 | 10.25 | 10.65 | 0.00 | - | 1 | 166 | 38.92% |
| GM261218C00045000 | 2024-04-26 10:01AM EDT | 2026-12-18 | 11.50 | 10.00 | 12.40 | +0.10 | +0.88% | 3 | 89 | 41.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00045000 | 2024-04-26 12:08PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 211 | 1,534 | 25.78% |
| GM240503P00045000 | 2024-04-26 12:06PM EDT | 2024-05-03 | 0.32 | 0.32 | 0.33 | -0.11 | -25.58% | 184 | 1,203 | 25.39% |
| GM240510P00045000 | 2024-04-26 11:13AM EDT | 2024-05-10 | 0.62 | 0.52 | 0.54 | +0.01 | +1.64% | 10 | 416 | 24.85% |
| GM240517P00045000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 0.72 | 0.70 | 0.71 | -0.08 | -10.00% | 73 | 4,757 | 24.61% |
| GM240524P00045000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 0.90 | 0.84 | 0.87 | -0.10 | -10.00% | 19 | 48 | 24.71% |
| GM240531P00045000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 1.05 | 0.95 | 0.98 | 0.00 | - | 7 | 130 | 24.17% |
| GM240621P00045000 | 2024-04-26 12:03PM EDT | 2024-06-21 | 1.36 | 1.33 | 1.35 | -0.05 | -3.55% | 334 | 1,896 | 24.51% |
| GM240719P00045000 | 2024-04-26 10:59AM EDT | 2024-07-19 | 1.75 | 1.70 | 1.71 | -0.04 | -2.23% | 6 | 3,920 | 24.27% |
| GM240816P00045000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 2.11 | 2.15 | 2.19 | -0.14 | -6.22% | 12 | 1,991 | 25.88% |
| GM240920P00045000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 2.40 | 2.49 | 2.53 | -0.47 | -16.38% | 16 | 1,592 | 25.59% |
| GM241018P00045000 | 2024-04-26 11:22AM EDT | 2024-10-18 | 2.80 | 2.74 | 2.77 | -0.20 | -6.67% | 27 | 3,032 | 25.39% |
| GM241115P00045000 | 2024-04-26 11:18AM EDT | 2024-11-15 | 3.15 | 3.05 | 3.15 | -0.73 | -18.81% | 72 | 2 | 26.42% |
| GM241220P00045000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 3.53 | 3.35 | 3.40 | 0.00 | - | 124 | 3,438 | 26.12% |
| GM250117P00045000 | 2024-04-26 10:01AM EDT | 2025-01-17 | 3.55 | 3.55 | 3.65 | -0.11 | -3.01% | 3 | 1,674 | 26.34% |
| GM250321P00045000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 4.45 | 4.00 | 4.15 | 0.00 | - | 184 | 194 | 26.64% |
| GM250620P00045000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 5.02 | 4.70 | 4.85 | 0.00 | - | 10 | 1,097 | 27.22% |
| GM260116P00045000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 6.06 | 5.70 | 5.85 | 0.00 | - | 22 | 140 | 26.50% |
| GM260618P00045000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 6.45 | 5.55 | 7.50 | 0.00 | - | 1 | 2 | 30.12% |
| GM261218P00045000 | 2024-04-26 9:33AM EDT | 2026-12-18 | 7.30 | 6.90 | 8.75 | -0.05 | -0.68% | 15 | 31 | 31.49% |
© 2024 Yahoo. All rights reserved.