General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524C00042000 | 2024-05-23 2:00PM EDT | 2024-05-24 | 1.62 | 0.85 | 2.91 | -1.23 | -43.16% | 2 | 47 | 55.27% |
| GM240531C00042000 | 2024-05-23 10:47AM EDT | 2024-05-31 | 1.70 | 1.76 | 2.03 | -0.35 | -17.07% | 16 | 42 | 34.18% |
| GM240607C00042000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 3.39 | 1.86 | 2.05 | 0.00 | - | 2 | 54 | 26.37% |
| GM240614C00042000 | 2024-05-23 3:10PM EDT | 2024-06-14 | 2.01 | 1.70 | 2.18 | -2.09 | -50.98% | 10 | 10 | 25.78% |
| GM240621C00042000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 2.17 | 2.18 | 2.25 | -0.11 | -4.82% | 8 | 19,703 | 24.27% |
| GM240628C00042000 | 2024-05-17 3:05PM EDT | 2024-06-28 | 4.19 | 2.27 | 2.44 | 0.00 | - | 1 | 1 | 25.88% |
| GM240719C00042000 | 2024-05-22 3:36PM EDT | 2024-07-19 | 2.88 | 2.72 | 2.78 | 0.00 | - | 2 | 650 | 26.17% |
| GM240816C00042000 | 2024-05-23 9:37AM EDT | 2024-08-16 | 3.32 | 2.60 | 3.45 | -0.24 | -6.74% | 10 | 882 | 30.03% |
| GM240920C00042000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 3.75 | 3.50 | 4.85 | -0.85 | -18.48% | 2 | 12,207 | 39.94% |
| GM241018C00042000 | 2024-05-23 10:35AM EDT | 2024-10-18 | 4.25 | 4.15 | 5.05 | -1.30 | -23.42% | 178 | 1,949 | 37.87% |
| GM241115C00042000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 6.30 | 4.60 | 4.85 | 0.00 | - | 3 | 37 | 33.02% |
| GM241220C00042000 | 2024-05-23 2:20PM EDT | 2024-12-20 | 5.00 | 5.05 | 5.50 | -0.25 | -4.76% | 1 | 1,026 | 35.27% |
| GM250117C00042000 | 2024-05-22 10:00AM EDT | 2025-01-17 | 5.45 | 5.40 | 5.55 | -0.18 | -3.20% | 2 | 7,768 | 33.51% |
| GM250321C00042000 | 2024-05-22 2:29PM EDT | 2025-03-21 | 6.30 | 6.05 | 6.35 | 0.00 | - | 50 | 158 | 35.06% |
| GM250620C00042000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 8.30 | 6.20 | 8.30 | 0.00 | - | 3 | 1,825 | 41.99% |
| GM260116C00042000 | 2024-05-22 12:32PM EDT | 2026-01-16 | 9.92 | 7.80 | 9.50 | 0.00 | - | 2 | 360 | 39.54% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 10.90 | 11.20 | 0.00 | - | 1 | 23 | 42.52% |
| GM261218C00042000 | 2024-05-23 11:42AM EDT | 2026-12-18 | 11.20 | 10.50 | 11.75 | -1.26 | -10.11% | 1 | 24 | 40.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240524P00042000 | 2024-05-23 3:56PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 24 | 332 | 35.16% |
| GM240531P00042000 | 2024-05-23 2:05PM EDT | 2024-05-31 | 0.12 | 0.09 | 0.11 | +0.04 | +50.00% | 111 | 72 | 23.54% |
| GM240607P00042000 | 2024-05-23 3:01PM EDT | 2024-06-07 | 0.29 | 0.23 | 0.26 | +0.05 | +20.83% | 51 | 304 | 24.12% |
| GM240614P00042000 | 2024-05-22 1:38PM EDT | 2024-06-14 | 0.37 | 0.35 | 0.40 | +0.08 | +27.59% | 1 | 232 | 24.37% |
| GM240621P00042000 | 2024-05-23 3:17PM EDT | 2024-06-21 | 0.51 | 0.45 | 0.49 | +0.11 | +27.50% | 79 | 13,204 | 23.58% |
| GM240628P00042000 | 2024-05-23 3:22PM EDT | 2024-06-28 | 0.59 | 0.53 | 0.60 | +0.19 | +47.50% | 45 | 18 | 23.58% |
| GM240719P00042000 | 2024-05-23 2:19PM EDT | 2024-07-19 | 0.88 | 0.83 | 0.85 | +0.11 | +14.29% | 182 | 1,873 | 22.97% |
| GM240816P00042000 | 2024-05-23 2:01PM EDT | 2024-08-16 | 1.39 | 1.30 | 1.36 | +0.09 | +6.92% | 387 | 1,743 | 25.49% |
| GM240920P00042000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 1.64 | 1.61 | 1.66 | +0.12 | +7.89% | 65 | 8,390 | 24.68% |
| GM241018P00042000 | 2024-05-23 11:29AM EDT | 2024-10-18 | 1.93 | 1.85 | 1.93 | +0.22 | +12.87% | 45 | 4,893 | 24.82% |
| GM241115P00042000 | 2024-05-23 1:46PM EDT | 2024-11-15 | 2.27 | 2.19 | 2.28 | +0.45 | +24.73% | 550 | 77 | 25.81% |
| GM241220P00042000 | 2024-05-08 12:50PM EDT | 2024-12-20 | 2.16 | 2.49 | 2.59 | 0.00 | - | 2 | 1,167 | 26.03% |
| GM250117P00042000 | 2024-05-23 9:35AM EDT | 2025-01-17 | 2.69 | 2.65 | 2.74 | +0.05 | +1.89% | 2 | 6,523 | 25.57% |
| GM250321P00042000 | 2024-05-23 3:39PM EDT | 2025-03-21 | 3.22 | 3.15 | 3.30 | +0.12 | +3.87% | 1 | 152 | 26.44% |
| GM250620P00042000 | 2024-05-16 1:26PM EDT | 2025-06-20 | 3.18 | 3.70 | 3.85 | 0.00 | - | 10 | 347 | 26.35% |
| GM260116P00042000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 4.20 | 4.50 | 4.90 | 0.00 | - | 6 | 2,777 | 26.16% |
| GM260618P00042000 | 2024-05-13 1:45PM EDT | 2026-06-18 | 5.20 | 4.90 | 6.35 | 0.00 | - | 1 | 3 | 29.41% |
| GM261218P00042000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 6.16 | 5.65 | 7.05 | 0.00 | - | 10 | 42 | 29.02% |
© 2024 Yahoo. All rights reserved.