General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00041000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 2.93 | 1.22 | 3.55 | -1.95 | -39.96% | 2 | 37 | 150.20% |
| GM240531C00041000 | 2024-05-16 10:25AM EDT | 2024-05-31 | 2.98 | 1.76 | 2.97 | -1.77 | -37.26% | 2 | 100 | 41.80% |
| GM240607C00041000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 4.41 | 2.39 | 3.40 | 0.00 | - | - | 10 | 48.00% |
| GM240614C00041000 | 2024-05-16 11:51AM EDT | 2024-06-14 | 5.12 | 2.46 | 3.15 | 0.00 | - | - | 4 | 32.42% |
| GM240621C00041000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 2.91 | 2.11 | 3.20 | -0.19 | -6.13% | 7 | 3,752 | 29.79% |
| GM240719C00041000 | 2024-05-21 9:57AM EDT | 2024-07-19 | 4.25 | 3.40 | 5.15 | 0.00 | - | 1 | 732 | 53.88% |
| GM240816C00041000 | 2024-05-22 2:26PM EDT | 2024-08-16 | 4.30 | 4.05 | 4.60 | 0.00 | - | 1 | 1,222 | 37.13% |
| GM240920C00041000 | 2024-05-22 2:17PM EDT | 2024-09-20 | 4.75 | 4.40 | 4.55 | 0.00 | - | 29 | 14,993 | 30.76% |
| GM241018C00041000 | 2024-05-23 9:48AM EDT | 2024-10-18 | 5.00 | 4.80 | 5.55 | -0.30 | -5.66% | 185 | 123 | 37.50% |
| GM241115C00041000 | 2024-05-16 9:50AM EDT | 2024-11-15 | 6.89 | 5.25 | 5.50 | 0.00 | - | 9 | 55 | 33.96% |
| GM241220C00041000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 7.10 | 4.70 | 5.85 | 0.00 | - | 12 | 12 | 33.86% |
| GM250117C00041000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 7.14 | 6.00 | 6.15 | 0.00 | - | 41 | 28 | 34.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00041000 | 2024-05-23 3:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 99 | 47.66% |
| GM240531P00041000 | 2024-05-22 2:18PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 16 | 266 | 26.95% |
| GM240607P00041000 | 2024-05-22 9:37AM EDT | 2024-06-07 | 0.13 | 0.10 | 0.12 | +0.04 | +44.44% | 15 | 448 | 25.20% |
| GM240614P00041000 | 2024-05-22 2:40PM EDT | 2024-06-14 | 0.22 | 0.19 | 0.21 | +0.04 | +22.22% | 1 | 128 | 25.00% |
| GM240621P00041000 | 2024-05-23 11:02AM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | +0.11 | +68.75% | 31 | 5,428 | 23.93% |
| GM240628P00041000 | 2024-05-23 2:33PM EDT | 2024-06-28 | 0.39 | 0.31 | 0.36 | +0.09 | +30.00% | 10 | 29 | 24.02% |
| GM240719P00041000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.59 | +0.07 | +14.00% | 53 | 1,915 | 23.73% |
| GM240816P00041000 | 2024-05-23 2:30PM EDT | 2024-08-16 | 1.08 | 0.99 | 1.04 | +0.35 | +47.95% | 5 | 1,478 | 26.03% |
| GM240920P00041000 | 2024-05-23 9:44AM EDT | 2024-09-20 | 1.28 | 1.27 | 1.35 | +0.02 | +1.59% | 12 | 4,027 | 25.51% |
| GM241018P00041000 | 2024-05-23 3:22PM EDT | 2024-10-18 | 1.58 | 1.50 | 1.57 | +0.08 | +5.33% | 3 | 364 | 25.22% |
| GM241115P00041000 | 2024-05-10 12:52PM EDT | 2024-11-15 | 1.57 | 1.86 | 1.92 | 0.00 | - | 82 | 331 | 26.36% |
| GM241220P00041000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 2.02 | 2.15 | 2.21 | 0.00 | - | 5 | 14 | 26.48% |
| GM250117P00041000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 2.21 | 2.33 | 2.38 | 0.00 | - | 4 | 66 | 26.20% |
© 2024 Yahoo. All rights reserved.