General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:46.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607C00046000 | 2024-06-07 9:39AM EDT | 2024-06-07 | 0.05 | 0.06 | 0.07 | -0.07 | -58.33% | 62 | 7,092 | 23.05% |
| GM240614C00046000 | 2024-06-07 9:36AM EDT | 2024-06-14 | 0.39 | 0.46 | 0.49 | -0.09 | -18.75% | 2 | 2,174 | 25.20% |
| GM240621C00046000 | 2024-06-07 9:44AM EDT | 2024-06-21 | 0.70 | 0.68 | 0.72 | 0.00 | - | 13 | 13,178 | 24.76% |
| GM240628C00046000 | 2024-06-07 9:45AM EDT | 2024-06-28 | 0.91 | 0.89 | 0.94 | -0.03 | -3.19% | 36 | 3,975 | 25.44% |
| GM240705C00046000 | 2024-06-07 9:44AM EDT | 2024-07-05 | 1.09 | 0.98 | 1.09 | -0.08 | -6.84% | 5 | 60 | 25.10% |
| GM240712C00046000 | 2024-06-06 1:29PM EDT | 2024-07-12 | 1.15 | 1.12 | 1.82 | -0.07 | -5.74% | 1 | 33 | 35.33% |
| GM240719C00046000 | 2024-06-06 3:56PM EDT | 2024-07-19 | 1.38 | 1.37 | 1.43 | 0.00 | - | 54 | 9,379 | 26.07% |
| GM240816C00046000 | 2024-06-07 9:34AM EDT | 2024-08-16 | 2.10 | 2.17 | 2.23 | -0.10 | -4.55% | 15 | 2,226 | 30.27% |
| GM240920C00046000 | 2024-06-06 3:35PM EDT | 2024-09-20 | 2.73 | 2.53 | 2.67 | 0.00 | - | 19 | 1,033 | 29.25% |
| GM241018C00046000 | 2024-06-06 9:45AM EDT | 2024-10-18 | 3.15 | 2.95 | 3.05 | 0.00 | - | 151 | 1,011 | 29.47% |
| GM241115C00046000 | 2024-06-05 9:47AM EDT | 2024-11-15 | 3.42 | 3.50 | 3.60 | 0.00 | - | 1 | 494 | 31.35% |
| GM241220C00046000 | 2024-06-07 9:30AM EDT | 2024-12-20 | 3.93 | 2.96 | 4.15 | -0.13 | -3.20% | 1 | 317 | 32.56% |
| GM250117C00046000 | 2024-06-06 3:34PM EDT | 2025-01-17 | 4.50 | 4.30 | 4.45 | 0.00 | - | 2 | 139 | 32.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240607P00046000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.60 | 0.54 | 0.59 | 0.00 | - | 487 | 982 | 35.16% |
| GM240614P00046000 | 2024-06-06 2:16PM EDT | 2024-06-14 | 0.90 | 0.91 | 0.96 | 0.00 | - | 30 | 45 | 26.95% |
| GM240621P00046000 | 2024-06-06 3:41PM EDT | 2024-06-21 | 1.00 | 1.08 | 1.13 | 0.00 | - | 11 | 7,356 | 24.37% |
| GM240628P00046000 | 2024-06-07 9:40AM EDT | 2024-06-28 | 1.31 | 1.25 | 1.32 | -0.31 | -19.14% | 9 | 262 | 24.41% |
| GM240705P00046000 | 2024-05-31 2:24PM EDT | 2024-07-05 | 2.00 | 1.30 | 1.45 | 0.00 | - | 1 | 1 | 23.83% |
| GM240712P00046000 | 2024-06-03 11:40AM EDT | 2024-07-12 | 1.59 | 1.28 | 1.57 | 0.00 | - | 1 | 1 | 23.49% |
| GM240719P00046000 | 2024-06-06 3:53PM EDT | 2024-07-19 | 1.65 | 1.61 | 1.66 | 0.00 | - | 69 | 3,404 | 22.95% |
| GM240816P00046000 | 2024-06-06 2:44PM EDT | 2024-08-16 | 2.13 | 2.20 | 2.26 | 0.00 | - | 93 | 2,642 | 25.34% |
| GM240920P00046000 | 2024-06-06 3:55PM EDT | 2024-09-20 | 2.55 | 2.52 | 2.60 | 0.00 | - | 8 | 422 | 24.22% |
| GM241018P00046000 | 2024-06-04 3:26PM EDT | 2024-10-18 | 3.05 | 2.75 | 2.86 | 0.00 | - | 115 | 590 | 23.90% |
| GM241115P00046000 | 2024-06-03 11:12AM EDT | 2024-11-15 | 3.30 | 3.15 | 3.25 | 0.00 | - | 21 | 307 | 24.95% |
| GM241220P00046000 | 2024-06-03 11:29AM EDT | 2024-12-20 | 3.57 | 3.45 | 3.55 | 0.00 | - | 7 | 340 | 24.88% |
| GM250117P00046000 | 2024-06-04 10:44AM EDT | 2025-01-17 | 3.80 | 3.65 | 3.75 | 0.00 | - | 30 | 422 | 24.68% |
© 2024 Yahoo. All rights reserved.