General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00025000 | 2024-05-13 11:42AM EDT | 2024-06-21 | 20.55 | 18.65 | 18.95 | 0.00 | - | 1 | 509 | 95.70% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 20.70 | 18.15 | 19.75 | 0.00 | - | 1 | 24 | 84.38% |
| GM240816C00025000 | 2024-05-13 11:42AM EDT | 2024-08-16 | 20.94 | 18.25 | 19.45 | 0.00 | - | 1 | 8 | 61.82% |
| GM240920C00025000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 17.70 | 19.55 | 20.30 | 0.00 | - | 10 | 2,284 | 89.89% |
| GM241018C00025000 | 2024-04-26 1:33PM EDT | 2024-10-18 | 21.44 | 18.90 | 19.75 | 0.00 | - | 2 | 7 | 66.06% |
| GM241115C00025000 | 2024-04-25 1:58PM EDT | 2024-11-15 | 21.16 | 18.35 | 19.70 | 0.00 | - | 1 | 0 | 51.27% |
| GM241220C00025000 | 2024-04-01 3:50PM EDT | 2024-12-20 | 21.15 | 18.30 | 20.40 | 0.00 | - | - | 1 | 56.01% |
| GM250117C00025000 | 2024-05-22 1:27PM EDT | 2025-01-17 | 19.70 | 18.80 | 19.90 | 0.00 | - | 2 | 3,350 | 52.64% |
| GM250620C00025000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 21.73 | 19.70 | 21.00 | 0.00 | - | 31 | 524 | 55.25% |
| GM260116C00025000 | 2024-05-22 2:02PM EDT | 2026-01-16 | 21.00 | 20.35 | 20.85 | 0.00 | - | 10 | 1,233 | 49.34% |
| GM260618C00025000 | 2024-03-19 9:30AM EDT | 2026-06-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GM261218C00025000 | 2024-05-09 3:22PM EDT | 2026-12-18 | 23.25 | 21.35 | 22.55 | 0.00 | - | 3 | 7 | 51.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00025000 | 2024-05-10 2:52PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.04 | 0.00 | - | - | 3 | 110.94% |
| GM240614P00025000 | 2024-05-13 12:45PM EDT | 2024-06-14 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 198.83% |
| GM240621P00025000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 8,594 | 103.13% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.88 | 0.00 | - | 16 | 135 | 98.24% |
| GM240816P00025000 | 2024-05-07 3:09PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.75 | 0.00 | - | 30 | 36 | 77.93% |
| GM240920P00025000 | 2024-05-23 2:17PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.15 | +0.14 | +1,400.00% | 15 | 3,305 | 54.30% |
| GM241018P00025000 | 2024-05-17 1:08PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.98 | 0.00 | - | 40 | 141 | 62.89% |
| GM241115P00025000 | 2024-04-23 12:29PM EDT | 2024-11-15 | 0.08 | 0.04 | 0.07 | 0.00 | - | 5 | 10 | 39.45% |
| GM241220P00025000 | 2024-05-07 9:36AM EDT | 2024-12-20 | 0.10 | 0.09 | 0.11 | 0.00 | - | 3 | 254 | 38.87% |
| GM250117P00025000 | 2024-05-22 1:38PM EDT | 2025-01-17 | 0.12 | 0.12 | 0.15 | 0.00 | - | 13 | 20,108 | 38.57% |
| GM250321P00025000 | 2024-05-23 3:46PM EDT | 2025-03-21 | 0.23 | 0.20 | 0.26 | +0.04 | +21.05% | 5 | 12 | 38.18% |
| GM250620P00025000 | 2024-05-22 1:44PM EDT | 2025-06-20 | 0.36 | 0.34 | 0.42 | 0.00 | - | 5 | 2,164 | 37.26% |
| GM260116P00025000 | 2024-05-20 11:18AM EDT | 2026-01-16 | 0.68 | 0.69 | 0.79 | 0.00 | - | 4 | 3,741 | 35.50% |
| GM260618P00025000 | 2024-05-20 2:53PM EDT | 2026-06-18 | 1.02 | 0.98 | 1.19 | +0.07 | +7.37% | 20 | 4 | 35.91% |
| GM261218P00025000 | 2024-05-13 10:51AM EDT | 2026-12-18 | 1.34 | 1.35 | 1.68 | 0.00 | - | 1 | 310 | 36.27% |
© 2024 Yahoo. All rights reserved.