General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00045000 | 2024-06-07 9:30AM EDT | 2024-06-07 | 0.38 | 0.53 | 0.58 | -0.24 | -38.71% | 2 | 6,860 | 0.00% |
| GM240614C00045000 | 2024-06-07 9:56AM EDT | 2024-06-14 | 0.97 | 0.96 | 0.99 | +0.01 | +1.10% | 22 | 588 | 23.34% |
| GM240621C00045000 | 2024-06-07 9:31AM EDT | 2024-06-21 | 1.17 | 1.18 | 1.22 | -0.17 | -12.69% | 1 | 13,334 | 23.73% |
| GM240628C00045000 | 2024-06-07 9:54AM EDT | 2024-06-28 | 1.41 | 1.38 | 1.44 | -0.10 | -6.62% | 13 | 302 | 24.71% |
| GM240705C00045000 | 2024-06-07 9:44AM EDT | 2024-07-05 | 1.58 | 1.51 | 1.63 | 0.00 | - | 4 | 70 | 25.34% |
| GM240712C00045000 | 2024-06-06 10:06AM EDT | 2024-07-12 | 1.93 | 1.70 | 1.82 | 0.00 | - | 2 | 24 | 26.12% |
| GM240719C00045000 | 2024-06-06 2:40PM EDT | 2024-07-19 | 2.06 | 1.90 | 1.93 | 0.00 | - | 251 | 3,888 | 25.71% |
| GM240816C00045000 | 2024-06-06 2:09PM EDT | 2024-08-16 | 2.68 | 2.71 | 2.75 | 0.00 | - | 22 | 2,233 | 30.40% |
| GM240920C00045000 | 2024-06-06 2:43PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.20 | 0.00 | - | 3 | 13,044 | 29.52% |
| GM241018C00045000 | 2024-06-07 9:36AM EDT | 2024-10-18 | 3.45 | 3.35 | 3.70 | -0.10 | -2.82% | 4 | 1,781 | 30.86% |
| GM241115C00045000 | 2024-06-06 2:11PM EDT | 2024-11-15 | 4.10 | 4.05 | 4.20 | 0.00 | - | 36 | 263 | 32.25% |
| GM241220C00045000 | 2024-06-06 9:50AM EDT | 2024-12-20 | 4.64 | 4.45 | 4.65 | 0.00 | - | 5 | 2,593 | 32.65% |
| GM250117C00045000 | 2024-06-06 10:18AM EDT | 2025-01-17 | 5.00 | 4.85 | 5.00 | 0.00 | - | 1 | 15,304 | 33.05% |
| GM250321C00045000 | 2024-06-06 2:51PM EDT | 2025-03-21 | 5.75 | 5.55 | 5.80 | 0.00 | - | 15 | 354 | 34.24% |
| GM250620C00045000 | 2024-06-06 3:37PM EDT | 2025-06-20 | 6.86 | 6.60 | 6.85 | 0.00 | - | 6 | 5,118 | 35.63% |
| GM260116C00045000 | 2024-06-04 1:22PM EDT | 2026-01-16 | 8.30 | 8.40 | 8.75 | 0.00 | - | 15 | 785 | 37.04% |
| GM260618C00045000 | 2024-05-29 10:24AM EDT | 2026-06-18 | 7.85 | 8.80 | 10.40 | 0.00 | - | 5 | 163 | 39.62% |
| GM261218C00045000 | 2024-06-04 9:55AM EDT | 2026-12-18 | 11.00 | 10.70 | 11.25 | -0.12 | -1.08% | 1 | 171 | 38.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00045000 | 2024-06-07 9:47AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 29 | 1,874 | 31.06% |
| GM240614P00045000 | 2024-06-07 9:43AM EDT | 2024-06-14 | 0.46 | 0.41 | 0.44 | +0.10 | +27.78% | 402 | 587 | 26.56% |
| GM240621P00045000 | 2024-06-07 9:48AM EDT | 2024-06-21 | 0.65 | 0.59 | 0.63 | +0.12 | +22.64% | 4 | 9,551 | 24.85% |
| GM240628P00045000 | 2024-06-06 12:26PM EDT | 2024-06-28 | 0.82 | 0.74 | 0.78 | 0.00 | - | 86 | 192 | 24.02% |
| GM240705P00045000 | 2024-06-06 10:41AM EDT | 2024-07-05 | 0.90 | 0.84 | 0.93 | 0.00 | - | 3 | 34 | 23.93% |
| GM240712P00045000 | 2024-06-06 3:40PM EDT | 2024-07-12 | 0.91 | 0.97 | 1.20 | 0.00 | - | 2 | 45 | 26.32% |
| GM240719P00045000 | 2024-06-06 3:53PM EDT | 2024-07-19 | 1.13 | 1.12 | 1.16 | 0.00 | - | 237 | 6,140 | 23.44% |
| GM240816P00045000 | 2024-06-07 9:30AM EDT | 2024-08-16 | 1.85 | 1.74 | 1.80 | +0.17 | +10.12% | 1 | 2,826 | 26.37% |
| GM240920P00045000 | 2024-06-05 10:00AM EDT | 2024-09-20 | 2.36 | 2.06 | 2.11 | 0.00 | - | 6 | 6,441 | 24.78% |
| GM241018P00045000 | 2024-06-05 10:00AM EDT | 2024-10-18 | 2.60 | 2.31 | 2.38 | 0.00 | - | 1 | 9,821 | 24.52% |
| GM241115P00045000 | 2024-06-06 9:55AM EDT | 2024-11-15 | 2.64 | 2.68 | 2.77 | 0.00 | - | 3 | 5,767 | 25.56% |
| GM241220P00045000 | 2024-06-06 9:46AM EDT | 2024-12-20 | 3.00 | 2.97 | 3.10 | 0.00 | - | 1 | 3,013 | 25.68% |
| GM250117P00045000 | 2024-06-06 2:41PM EDT | 2025-01-17 | 3.15 | 3.20 | 3.30 | 0.00 | - | 4 | 3,176 | 25.46% |
| GM250321P00045000 | 2024-06-03 11:49AM EDT | 2025-03-21 | 3.80 | 3.70 | 3.85 | 0.00 | - | 1 | 1,240 | 25.95% |
| GM250620P00045000 | 2024-06-05 3:10PM EDT | 2025-06-20 | 4.45 | 4.30 | 4.50 | 0.00 | - | 1 | 2,226 | 26.20% |
| GM260116P00045000 | 2024-06-05 3:10PM EDT | 2026-01-16 | 5.54 | 5.30 | 5.60 | 0.00 | - | 1 | 1,159 | 25.87% |
| GM260618P00045000 | 2024-06-04 2:27PM EDT | 2026-06-18 | 6.35 | 3.85 | 6.40 | 0.00 | - | 1 | 1 | 26.21% |
| GM261218P00045000 | 2024-06-03 10:38AM EDT | 2026-12-18 | 6.85 | 6.70 | 7.10 | 0.00 | - | 10 | 69 | 25.96% |
© 2024 Yahoo. All rights reserved.