General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 25.10 | 25.30 | 0.00 | - | 15 | 23 | 309.38% |
| GM240517C00021000 | 2024-04-30 10:19AM EDT | 21.00 | 24.20 | 24.10 | 24.20 | 0.00 | - | 2 | 67 | 292.19% |
| GM240517C00022000 | 2024-04-29 11:36AM EDT | 22.00 | 24.00 | 23.10 | 23.20 | 0.00 | - | 3 | 4 | 275.00% |
| GM240517C00023000 | 2024-05-01 3:05PM EDT | 23.00 | 22.00 | 22.10 | 23.50 | 0.00 | - | 1 | 6 | 426.95% |
| GM240517C00024000 | 2024-05-01 3:05PM EDT | 24.00 | 21.00 | 21.10 | 21.20 | 0.00 | - | 1 | 7 | 245.31% |
| GM240517C00025000 | 2024-05-03 3:50PM EDT | 25.00 | 19.75 | 20.10 | 20.55 | 0.00 | - | 6 | 41 | 285.16% |
| GM240517C00026000 | 2024-05-03 10:15AM EDT | 26.00 | 19.10 | 19.10 | 19.20 | 0.00 | - | 3 | 72 | 217.19% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 17.10 | 17.20 | 0.00 | - | 4 | 5 | 190.63% |
| GM240517C00029000 | 2024-04-30 11:02AM EDT | 29.00 | 15.85 | 16.10 | 16.20 | 0.00 | - | 2 | 50 | 178.13% |
| GM240517C00030000 | 2024-05-10 2:49PM EDT | 30.00 | 15.20 | 15.10 | 15.20 | 0.00 | - | 1 | 125 | 165.63% |
| GM240517C00031000 | 2024-05-03 10:45AM EDT | 31.00 | 13.95 | 14.10 | 14.20 | 0.00 | - | 3 | 314 | 153.91% |
| GM240517C00032000 | 2024-05-03 10:18AM EDT | 32.00 | 13.15 | 13.10 | 13.45 | 0.00 | - | 5 | 68 | 167.97% |
| GM240517C00033000 | 2024-05-08 11:57AM EDT | 33.00 | 12.42 | 11.30 | 13.00 | 0.00 | - | 1 | 148 | 253.13% |
| GM240517C00034000 | 2024-05-07 1:35PM EDT | 34.00 | 11.55 | 11.10 | 11.40 | 0.00 | - | 2 | 157 | 136.72% |
| GM240517C00035000 | 2024-05-10 2:10PM EDT | 35.00 | 10.15 | 10.10 | 12.25 | 0.00 | - | 2 | 773 | 233.30% |
| GM240517C00036000 | 2024-05-10 10:45AM EDT | 36.00 | 9.35 | 9.10 | 9.20 | 0.00 | - | 2 | 814 | 99.22% |
| GM240517C00037000 | 2024-05-03 10:59AM EDT | 37.00 | 7.88 | 8.10 | 9.00 | 0.00 | - | 7 | 297 | 143.36% |
| GM240517C00037500 | 2024-05-01 2:40PM EDT | 37.50 | 7.45 | 7.60 | 7.70 | 0.00 | - | 2 | 39 | 83.59% |
| GM240517C00038000 | 2024-05-13 9:30AM EDT | 38.00 | 7.45 | 7.10 | 7.20 | +0.34 | +4.78% | 1 | 599 | 78.91% |
| GM240517C00038500 | 2024-05-10 10:01AM EDT | 38.50 | 6.71 | 6.60 | 6.70 | 0.00 | - | 1 | 48 | 73.44% |
| GM240517C00039000 | 2024-05-13 10:59AM EDT | 39.00 | 6.79 | 6.10 | 6.20 | +0.58 | +9.34% | 1 | 2,723 | 68.75% |
| GM240517C00039500 | 2024-04-26 9:48AM EDT | 39.50 | 6.51 | 5.60 | 7.75 | 0.00 | - | 2 | 57 | 154.69% |
| GM240517C00040000 | 2024-05-13 2:04PM EDT | 40.00 | 5.15 | 5.10 | 5.20 | -0.15 | -2.83% | 23 | 2,811 | 58.59% |
| GM240517C00040500 | 2024-04-30 12:42PM EDT | 40.50 | 4.10 | 3.35 | 6.60 | 0.00 | - | 6 | 9 | 87.21% |
| GM240517C00041000 | 2024-05-13 10:53AM EDT | 41.00 | 4.84 | 4.10 | 4.25 | +0.62 | +14.69% | 56 | 2,576 | 57.03% |
| GM240517C00041500 | 2024-05-01 3:05PM EDT | 41.50 | 3.65 | 3.65 | 3.70 | 0.00 | - | 2 | 54 | 43.75% |
| GM240517C00042000 | 2024-05-13 1:42PM EDT | 42.00 | 3.20 | 3.15 | 3.20 | 0.00 | - | 17 | 8,554 | 38.67% |
| GM240517C00042500 | 2024-05-10 11:11AM EDT | 42.50 | 2.85 | 2.63 | 2.72 | 0.00 | - | 25 | 98 | 36.33% |
| GM240517C00043000 | 2024-05-13 1:40PM EDT | 43.00 | 2.25 | 2.17 | 2.22 | -0.10 | -4.26% | 34 | 4,214 | 30.86% |
| GM240517C00043500 | 2024-05-10 3:34PM EDT | 43.50 | 1.84 | 1.70 | 1.76 | 0.00 | - | 3 | 490 | 29.10% |
| GM240517C00044000 | 2024-05-13 2:13PM EDT | 44.00 | 1.27 | 1.26 | 1.31 | -0.10 | -7.30% | 1,839 | 4,212 | 26.37% |
| GM240517C00044500 | 2024-05-13 1:53PM EDT | 44.50 | 0.90 | 0.87 | 0.91 | -0.08 | -8.16% | 30 | 726 | 24.71% |
| GM240517C00045000 | 2024-05-13 2:17PM EDT | 45.00 | 0.57 | 0.56 | 0.58 | -0.08 | -12.31% | 809 | 13,539 | 23.73% |
| GM240517C00045500 | 2024-05-13 1:46PM EDT | 45.50 | 0.35 | 0.33 | 0.34 | -0.07 | -16.67% | 260 | 4,881 | 23.34% |
| GM240517C00046000 | 2024-05-13 2:07PM EDT | 46.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 963 | 23,914 | 22.46% |
| GM240517C00046500 | 2024-05-13 2:11PM EDT | 46.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 524 | 3,496 | 22.46% |
| GM240517C00047000 | 2024-05-13 2:14PM EDT | 47.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 297 | 5,889 | 24.61% |
| GM240517C00047500 | 2024-05-13 12:54PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 1,746 | 26.17% |
| GM240517C00048000 | 2024-05-13 1:57PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 127 | 2,775 | 28.52% |
| GM240517C00048500 | 2024-05-13 12:51PM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 1,680 | 32.03% |
| GM240517C00049000 | 2024-05-13 12:12PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 9,248 | 35.94% |
| GM240517C00050000 | 2024-05-13 10:38AM EDT | 50.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 5 | 9,524 | 39.06% |
| GM240517C00051000 | 2024-05-09 10:24AM EDT | 51.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 63 | 45.31% |
| GM240517C00052000 | 2024-05-03 3:32PM EDT | 52.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 17 | 51.56% |
| GM240517C00052500 | 2024-05-03 11:51AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 47 | 50.00% |
| GM240517C00055000 | 2024-05-08 1:06PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,139 | 68.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 268.75% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 256.25% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 231.25% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 234.38% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 268.75% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 212.50% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 223.44% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 34 | 214.06% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 56 | 58 | 319.92% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 110 | 137.50% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 166 | 175.00% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 86 | 163.28% |
| GM240517P00032000 | 2024-05-06 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 30 | 240 | 150.78% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 6 | 3,146 | 179.30% |
| GM240517P00034000 | 2024-05-09 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,388 | 90.63% |
| GM240517P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 10 | 767 | 152.73% |
| GM240517P00036000 | 2024-05-09 9:39AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 1,728 | 84.38% |
| GM240517P00037000 | 2024-05-07 3:27PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18,848 | 75.00% |
| GM240517P00037500 | 2024-04-29 9:54AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 70.31% |
| GM240517P00038000 | 2024-05-09 9:43AM EDT | 38.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 13,816 | 62.50% |
| GM240517P00038500 | 2024-04-29 10:04AM EDT | 38.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 62.50% |
| GM240517P00039000 | 2024-05-07 12:55PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 8,093 | 60.16% |
| GM240517P00039500 | 2024-04-29 9:54AM EDT | 39.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 569 | 55.47% |
| GM240517P00040000 | 2024-05-13 2:03PM EDT | 40.00 | 0.05 | 0.02 | 0.04 | +0.04 | +400.00% | 2 | 12,874 | 54.69% |
| GM240517P00040500 | 2024-05-10 2:18PM EDT | 40.50 | 0.01 | 0.02 | 0.02 | 0.00 | - | 3 | 172 | 46.88% |
| GM240517P00041000 | 2024-05-13 9:30AM EDT | 41.00 | 0.02 | 0.03 | 0.01 | +0.01 | +100.00% | 2 | 2,500 | 37.50% |
| GM240517P00041500 | 2024-05-09 11:04AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 463 | 33.59% |
| GM240517P00042000 | 2024-05-13 12:31PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 5,462 | 32.81% |
| GM240517P00042500 | 2024-05-13 11:20AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 405 | 28.52% |
| GM240517P00043000 | 2024-05-13 12:31PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 49 | 4,300 | 27.54% |
| GM240517P00043500 | 2024-05-13 1:55PM EDT | 43.50 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 14 | 1,159 | 25.78% |
| GM240517P00044000 | 2024-05-13 2:01PM EDT | 44.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 406 | 4,405 | 24.02% |
| GM240517P00044500 | 2024-05-13 2:15PM EDT | 44.50 | 0.22 | 0.21 | 0.23 | 0.00 | - | 137 | 994 | 23.34% |
| GM240517P00045000 | 2024-05-13 2:13PM EDT | 45.00 | 0.40 | 0.39 | 0.40 | 0.00 | - | 659 | 6,108 | 22.46% |
| GM240517P00045500 | 2024-05-13 1:45PM EDT | 45.50 | 0.67 | 0.64 | 0.66 | +0.04 | +6.35% | 566 | 1,233 | 22.07% |
| GM240517P00046000 | 2024-05-13 1:54PM EDT | 46.00 | 1.00 | 0.98 | 1.03 | +0.08 | +8.70% | 1,107 | 2,916 | 23.44% |
| GM240517P00046500 | 2024-05-13 12:13PM EDT | 46.50 | 1.18 | 1.40 | 1.45 | -0.18 | -13.24% | 1,014 | 230 | 24.61% |
| GM240517P00047000 | 2024-05-13 11:44AM EDT | 47.00 | 1.51 | 1.87 | 1.98 | -0.27 | -15.17% | 6 | 273 | 32.81% |
| GM240517P00047500 | 2024-05-10 3:23PM EDT | 47.50 | 1.61 | 2.19 | 2.42 | -0.67 | -29.39% | 1 | 4 | 32.42% |
| GM240517P00048000 | 2024-05-02 10:07AM EDT | 48.00 | 3.35 | 2.85 | 2.90 | 0.00 | - | 50 | 197 | 34.77% |
| GM240517P00048500 | 2024-04-29 11:36AM EDT | 48.50 | 2.69 | 2.23 | 3.40 | 0.00 | - | 5 | 14 | 39.06% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 3.80 | 3.90 | 0.00 | - | 1 | 14 | 43.36% |
| GM240517P00050000 | 2024-05-13 12:01PM EDT | 50.00 | 4.55 | 4.80 | 4.95 | -0.77 | -14.47% | 1 | 0 | 59.38% |
| GM240517P00051000 | 2024-04-30 10:19AM EDT | 51.00 | 5.85 | 5.85 | 5.90 | 0.00 | - | 5 | 4 | 53.91% |
| GM240517P00052000 | 2024-05-01 11:15AM EDT | 52.00 | 7.35 | 6.85 | 6.90 | 0.00 | - | 6 | 0 | 60.94% |
| GM240517P00052500 | 2024-04-29 11:19AM EDT | 52.50 | 6.75 | 7.35 | 7.45 | 0.00 | - | 1 | 0 | 70.70% |
| GM240517P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 9.85 | 9.85 | 9.90 | 0.00 | - | 1 | 8 | 80.47% |
© 2024 Yahoo. All rights reserved.