General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00047000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 883 | 2,501 | 12.50% |
| GM240503C00047000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 260 | 785 | 6.25% |
| GM240510C00047000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 214 | 217 | 3.13% |
| GM240517C00047000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 86 | 5,613 | 3.13% |
| GM240524C00047000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 3.13% |
| GM240531C00047000 | 2024-04-24 1:26PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| GM240621C00047000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 216 | 5,185 | 1.56% |
| GM240719C00047000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 72 | 694 | 1.56% |
| GM240816C00047000 | 2024-04-25 9:44AM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 586 | 1.56% |
| GM240920C00047000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 16 | 14,663 | 1.56% |
| GM241018C00047000 | 2024-04-25 3:10PM EDT | 2024-10-18 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 4,456 | 1.56% |
| GM241115C00047000 | 2024-04-25 3:57PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 41 | 47 | 1.56% |
| GM241220C00047000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,493 | 0.78% |
| GM250117C00047000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 96 | 3,836 | 0.78% |
| GM250321C00047000 | 2024-04-25 11:11AM EDT | 2025-03-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 82 | 0.78% |
| GM250620C00047000 | 2024-04-25 2:12PM EDT | 2025-06-20 | 6.36 | 0.00 | 0.00 | 0.00 | - | 317 | 786 | 0.78% |
| GM260116C00047000 | 2024-04-25 12:24PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 537 | 0.78% |
| GM260618C00047000 | 2024-04-03 1:24PM EDT | 2026-06-18 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.78% |
| GM261218C00047000 | 2024-04-04 12:00PM EDT | 2026-12-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00047000 | 2024-04-25 12:59PM EDT | 2024-04-26 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| GM240503P00047000 | 2024-04-25 3:32PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 0.00% |
| GM240510P00047000 | 2024-04-25 1:47PM EDT | 2024-05-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| GM240517P00047000 | 2024-04-24 2:05PM EDT | 2024-05-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 12 | 227 | 0.00% |
| GM240524P00047000 | 2024-04-23 10:11AM EDT | 2024-05-24 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GM240621P00047000 | 2024-04-25 1:31PM EDT | 2024-06-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 87 | 313 | 0.00% |
| GM240719P00047000 | 2024-04-25 1:29PM EDT | 2024-07-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 23 | 436 | 0.00% |
| GM240816P00047000 | 2024-04-24 12:23PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 47 | 106 | 0.00% |
| GM240920P00047000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 30 | 3,774 | 0.00% |
| GM241018P00047000 | 2024-04-25 10:27AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 75 | 2,372 | 0.00% |
| GM241220P00047000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,747 | 0.00% |
| GM250117P00047000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 59 | 1,069 | 0.00% |
| GM250321P00047000 | 2024-04-12 10:35AM EDT | 2025-03-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| GM250620P00047000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 0.00% |
| GM260116P00047000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 900 | 990 | 0.00% |
| GM261218P00047000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.