General Mills, Inc. (GIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240517C00040000 | 2024-04-23 2:02PM EDT | 40.00 | 30.65 | 28.50 | 32.60 | 0.00 | - | 3 | 3 | 246.78% |
| GIS240517C00060000 | 2024-04-18 12:29PM EDT | 60.00 | 8.60 | 9.00 | 11.90 | 0.00 | - | 1 | 1 | 85.74% |
| GIS240517C00062500 | 2024-04-15 12:11PM EDT | 62.50 | 4.90 | 7.90 | 9.80 | 0.00 | - | 3 | 22 | 56.06% |
| GIS240517C00065000 | 2024-04-30 9:59AM EDT | 65.00 | 5.30 | 5.50 | 6.20 | 0.00 | - | 2 | 176 | 39.11% |
| GIS240517C00067000 | 2024-04-22 3:15PM EDT | 67.00 | 4.80 | 2.80 | 4.00 | 0.00 | - | - | 7 | 23.58% |
| GIS240517C00067500 | 2024-04-30 3:39PM EDT | 67.50 | 3.30 | 3.30 | 3.50 | 0.00 | - | 1 | 450 | 21.34% |
| GIS240517C00068000 | 2024-05-01 3:26PM EDT | 68.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 2 | 5 | 21.73% |
| GIS240517C00069000 | 2024-05-01 9:48AM EDT | 69.00 | 2.15 | 2.15 | 2.25 | +0.55 | +34.38% | 1 | 10 | 19.80% |
| GIS240517C00070000 | 2024-05-02 1:53PM EDT | 70.00 | 1.43 | 1.40 | 1.50 | +0.17 | +13.49% | 40 | 1,930 | 18.21% |
| GIS240517C00071000 | 2024-05-02 1:13PM EDT | 71.00 | 0.84 | 0.85 | 0.95 | +0.24 | +40.00% | 3 | 123 | 17.92% |
| GIS240517C00072000 | 2024-05-02 12:22PM EDT | 72.00 | 0.45 | 0.45 | 0.55 | +0.02 | +4.65% | 8 | 193 | 17.65% |
| GIS240517C00072500 | 2024-05-02 1:14PM EDT | 72.50 | 0.35 | 0.35 | 0.40 | +0.02 | +6.06% | 9 | 5,452 | 17.48% |
| GIS240517C00073000 | 2024-05-02 11:39AM EDT | 73.00 | 0.35 | 0.25 | 0.30 | +0.15 | +75.00% | 5 | 320 | 17.73% |
| GIS240517C00074000 | 2024-05-01 3:12PM EDT | 74.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 1,387 | 19.34% |
| GIS240517C00075000 | 2024-05-02 10:23AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 6 | 555 | 19.34% |
| GIS240517C00076000 | 2024-04-26 2:25PM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 22.56% |
| GIS240517C00077500 | 2024-04-22 10:03AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GIS240517C00080000 | 2024-04-03 2:24PM EDT | 80.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 234 | 58.11% |
| GIS240517C00085000 | 2024-04-09 1:21PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 42.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240517P00050000 | 2024-04-17 1:15PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 108.89% |
| GIS240517P00055000 | 2024-03-28 3:03PM EDT | 55.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 2 | 14 | 96.97% |
| GIS240517P00057500 | 2024-04-26 1:54PM EDT | 57.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 72.27% |
| GIS240517P00060000 | 2024-05-02 10:25AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 68 | 40.04% |
| GIS240517P00062500 | 2024-05-01 12:25PM EDT | 62.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 627 | 35.74% |
| GIS240517P00065000 | 2024-05-02 11:54AM EDT | 65.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 493 | 26.37% |
| GIS240517P00066000 | 2024-04-22 2:38PM EDT | 66.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 75 | 22.56% |
| GIS240517P00067500 | 2024-05-02 1:05PM EDT | 67.50 | 0.17 | 0.15 | 0.20 | -0.08 | -28.57% | 12 | 1,098 | 20.41% |
| GIS240517P00068000 | 2024-05-02 11:54AM EDT | 68.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 2 | 64 | 19.63% |
| GIS240517P00069000 | 2024-05-01 12:12PM EDT | 69.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 142 | 19.19% |
| GIS240517P00070000 | 2024-05-02 12:49PM EDT | 70.00 | 0.76 | 0.65 | 0.75 | -0.14 | -15.56% | 98 | 872 | 18.58% |
| GIS240517P00071000 | 2024-05-01 3:27PM EDT | 71.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 56 | 372 | 17.43% |
| GIS240517P00072000 | 2024-04-29 9:56AM EDT | 72.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 9 | 94 | 18.95% |
| GIS240517P00072500 | 2024-04-29 2:36PM EDT | 72.50 | 2.62 | 2.05 | 2.20 | 0.00 | - | 2 | 64 | 18.90% |
| GIS240517P00075000 | 2024-03-28 10:13AM EDT | 75.00 | 5.32 | 3.70 | 4.80 | 0.00 | - | 2 | 0 | 33.15% |
| GIS240517P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 9.90 | 7.50 | 10.40 | 0.00 | - | - | 0 | 68.41% |
© 2024 Yahoo. All rights reserved.