General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00039000 | 2024-05-20 9:36AM EDT | 2024-05-24 | 6.35 | 4.35 | 5.75 | 0.00 | - | 1 | 11 | 144.34% |
| GM240531C00039000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 6.35 | 4.40 | 5.60 | 0.00 | - | 1 | 2 | 64.45% |
| GM240607C00039000 | 2024-05-23 2:59PM EDT | 2024-06-07 | 4.55 | 4.35 | 5.40 | -2.23 | -32.89% | 1 | 2 | 66.75% |
| GM240614C00039000 | 2024-05-23 2:59PM EDT | 2024-06-14 | 4.59 | 4.35 | 5.40 | -1.84 | -28.62% | 2 | 2 | 55.66% |
| GM240621C00039000 | 2024-05-22 1:09PM EDT | 2024-06-21 | 5.22 | 4.75 | 5.25 | 0.00 | - | 24 | 2,543 | 44.14% |
| GM240719C00039000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 6.53 | 5.10 | 5.60 | 0.00 | - | 6 | 794 | 39.16% |
| GM240816C00039000 | 2024-05-23 11:32AM EDT | 2024-08-16 | 5.47 | 4.60 | 6.50 | -2.10 | -27.74% | 268 | 1,200 | 45.80% |
| GM240920C00039000 | 2024-05-23 9:49AM EDT | 2024-09-20 | 6.10 | 5.60 | 6.00 | -0.70 | -10.29% | 3 | 1,622 | 32.42% |
| GM241018C00039000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 8.17 | 6.15 | 6.40 | 0.00 | - | 1 | 5 | 33.70% |
| GM241115C00039000 | 2024-05-23 10:10AM EDT | 2024-11-15 | 6.85 | 5.85 | 6.85 | -1.67 | -19.60% | 23 | 22 | 35.39% |
| GM241220C00039000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 7.80 | 6.95 | 7.75 | 0.00 | - | 1 | 12 | 40.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00039000 | 2024-05-23 11:25AM EDT | 2024-05-24 | 0.38 | 0.00 | 1.26 | +0.37 | +3,700.00% | 3 | 123 | 184.18% |
| GM240531P00039000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 49 | 39.06% |
| GM240607P00039000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 0.02 | 0.03 | 0.05 | 0.00 | - | 5 | 7 | 32.03% |
| GM240614P00039000 | 2024-05-21 2:17PM EDT | 2024-06-14 | 0.03 | 0.06 | 0.08 | 0.00 | - | 1 | 3 | 29.49% |
| GM240621P00039000 | 2024-05-23 10:44AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 26 | 6,280 | 27.15% |
| GM240628P00039000 | 2024-05-23 11:04AM EDT | 2024-06-28 | 0.13 | 0.10 | 0.14 | +0.04 | +44.44% | 1 | 12 | 26.47% |
| GM240719P00039000 | 2024-05-23 3:04PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.27 | +0.06 | +28.57% | 7 | 689 | 25.39% |
| GM240816P00039000 | 2024-05-23 11:35AM EDT | 2024-08-16 | 0.61 | 0.55 | 0.60 | +0.13 | +27.08% | 7 | 222 | 27.54% |
| GM240920P00039000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 0.51 | 0.78 | 0.82 | 0.00 | - | 2 | 1,841 | 26.44% |
| GM241018P00039000 | 2024-05-22 3:00PM EDT | 2024-10-18 | 0.95 | 0.97 | 1.04 | 0.00 | - | 2 | 36 | 26.54% |
| GM241115P00039000 | 2024-05-22 1:17PM EDT | 2024-11-15 | 1.20 | 1.26 | 1.33 | 0.00 | - | 8 | 75 | 27.44% |
| GM241220P00039000 | 2024-05-22 2:42PM EDT | 2024-12-20 | 1.51 | 1.51 | 1.60 | -0.03 | -1.95% | 8 | 67 | 27.63% |
| GM250117P00039000 | 2024-05-23 12:25PM EDT | 2025-01-17 | 1.73 | 1.66 | 1.77 | +0.11 | +6.79% | 4 | 18 | 27.44% |
© 2024 Yahoo. All rights reserved.