General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510C00055000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 175.00% |
| GM240517C00055000 | 2024-05-08 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1,139 | 75.00% |
| GM240524C00055000 | 2024-05-06 11:17AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 137 | 55.47% |
| GM240621C00055000 | 2024-05-09 2:38PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,857 | 27.34% |
| GM240719C00055000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 40 | 238 | 23.63% |
| GM240816C00055000 | 2024-05-08 3:13PM EDT | 2024-08-16 | 0.21 | 0.20 | 0.22 | -0.04 | -13.79% | 1 | 370 | 25.98% |
| GM240920C00055000 | 2024-05-10 11:36AM EDT | 2024-09-20 | 0.40 | 0.37 | 0.39 | -0.02 | -4.76% | 2 | 3,905 | 25.86% |
| GM241018C00055000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 0.69 | 0.56 | 0.59 | 0.00 | - | 2 | 239 | 26.56% |
| GM241115C00055000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 1.06 | 0.90 | 0.94 | 0.00 | - | 51 | 260 | 28.66% |
| GM241220C00055000 | 2024-05-10 11:35AM EDT | 2024-12-20 | 1.19 | 1.16 | 1.19 | -0.09 | -7.03% | 3 | 514 | 28.78% |
| GM250117C00055000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 1.43 | 1.38 | 1.43 | -0.04 | -2.72% | 1,006 | 9,817 | 29.21% |
| GM250321C00055000 | 2024-05-09 12:57PM EDT | 2025-03-21 | 2.00 | 1.97 | 2.03 | -0.16 | -7.41% | 1 | 582 | 30.47% |
| GM250620C00055000 | 2024-05-10 11:37AM EDT | 2025-06-20 | 2.89 | 2.77 | 2.97 | -0.02 | -0.69% | 504 | 5,989 | 32.37% |
| GM260116C00055000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 4.60 | 4.30 | 4.65 | 0.00 | - | 26 | 684 | 33.83% |
| GM260618C00055000 | 2024-05-09 1:06PM EDT | 2026-06-18 | 5.75 | 4.25 | 5.80 | 0.00 | - | 1 | 103 | 34.74% |
| GM261218C00055000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 7.20 | 4.80 | 7.10 | 0.00 | - | 2 | 27 | 35.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240510P00055000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 10.25 | 9.70 | 9.85 | 0.00 | - | - | 1 | 178.13% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 9.85 | 9.70 | 9.85 | 0.00 | - | 1 | 8 | 63.28% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 2024-06-21 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 124.10% |
| GM240816P00055000 | 2024-04-04 2:17PM EDT | 2024-08-16 | 10.45 | 9.15 | 10.20 | 0.00 | - | 1 | 20 | 29.88% |
| GM240920P00055000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 10.09 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 21.39% |
| GM241018P00055000 | 2024-01-31 4:47PM EDT | 2024-10-18 | 15.90 | 13.95 | 14.10 | 0.00 | - | - | 0 | 62.22% |
| GM241220P00055000 | 2024-03-21 10:05AM EDT | 2024-12-20 | 12.05 | 12.10 | 13.80 | 0.00 | - | - | 68 | 51.15% |
| GM250117P00055000 | 2024-05-07 9:37AM EDT | 2025-01-17 | 9.80 | 10.00 | 10.20 | 0.00 | - | 4 | 703 | 18.73% |
| GM250321P00055000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 12.10 | 10.05 | 12.40 | 0.00 | - | 1 | 0 | 34.23% |
| GM250620P00055000 | 2024-04-24 2:47PM EDT | 2025-06-20 | 11.15 | 10.60 | 10.85 | 0.00 | - | 1 | 41 | 20.30% |
| GM260116P00055000 | 2024-03-08 4:09PM EDT | 2026-01-16 | 15.95 | 11.85 | 13.65 | 0.00 | - | 1 | 2 | 30.24% |
© 2024 Yahoo. All rights reserved.