General Mills, Inc. (GIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117C00035000 | 2024-04-11 12:06PM EDT | 35.00 | 32.66 | 35.00 | 38.50 | 0.00 | - | 1 | 5 | 64.14% |
| GIS250117C00037500 | 2022-12-16 1:06PM EDT | 37.50 | 48.70 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 156.20% |
| GIS250117C00040000 | 2024-04-12 1:15PM EDT | 40.00 | 26.40 | 28.60 | 33.40 | 0.00 | - | 1 | 13 | 70.29% |
| GIS250117C00042500 | 2023-12-08 2:54PM EDT | 42.50 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS250117C00045000 | 2024-03-18 10:57AM EDT | 45.00 | 23.00 | 22.00 | 26.80 | 0.00 | - | 1 | 33 | 45.36% |
| GIS250117C00047500 | 2024-04-03 2:22PM EDT | 47.50 | 23.02 | 21.60 | 26.00 | 0.00 | - | 2 | 1 | 54.87% |
| GIS250117C00050000 | 2024-04-11 10:33AM EDT | 50.00 | 18.90 | 19.30 | 24.00 | 0.00 | - | 1 | 107 | 53.31% |
| GIS250117C00052500 | 2024-04-05 11:08AM EDT | 52.50 | 18.29 | 18.10 | 21.90 | 0.00 | - | 1 | 304 | 50.83% |
| GIS250117C00055000 | 2024-04-17 11:24AM EDT | 55.00 | 17.05 | 16.60 | 19.50 | +1.75 | +11.44% | 1 | 155 | 46.50% |
| GIS250117C00057500 | 2024-04-19 11:08AM EDT | 57.50 | 14.50 | 13.00 | 15.30 | +0.83 | +6.07% | 37 | 190 | 32.06% |
| GIS250117C00060000 | 2024-04-19 12:29PM EDT | 60.00 | 12.88 | 12.00 | 13.20 | +0.98 | +8.24% | 1 | 607 | 30.13% |
| GIS250117C00062500 | 2024-04-18 9:51AM EDT | 62.50 | 10.00 | 11.00 | 11.50 | 0.00 | - | 2 | 108 | 29.85% |
| GIS250117C00065000 | 2024-04-19 2:47PM EDT | 65.00 | 9.40 | 8.50 | 9.50 | +1.60 | +20.51% | 1 | 815 | 27.59% |
| GIS250117C00067500 | 2024-04-12 3:24PM EDT | 67.50 | 5.16 | 7.60 | 7.90 | 0.00 | - | 4 | 1,871 | 26.67% |
| GIS250117C00070000 | 2024-04-19 1:43PM EDT | 70.00 | 6.20 | 6.20 | 6.40 | +0.85 | +15.89% | 16 | 990 | 25.59% |
| GIS250117C00072500 | 2024-04-19 11:47AM EDT | 72.50 | 4.80 | 4.90 | 5.10 | +0.55 | +12.94% | 8 | 2,047 | 24.71% |
| GIS250117C00075000 | 2024-04-19 2:56PM EDT | 75.00 | 4.00 | 3.80 | 4.00 | +0.72 | +21.95% | 12 | 893 | 24.02% |
| GIS250117C00077500 | 2024-04-12 2:40PM EDT | 77.50 | 2.05 | 2.90 | 3.10 | +0.25 | +13.89% | 3 | 512 | 23.51% |
| GIS250117C00080000 | 2024-04-17 2:51PM EDT | 80.00 | 1.74 | 2.20 | 2.35 | 0.00 | - | 4 | 399 | 23.01% |
| GIS250117C00082500 | 2024-04-18 3:00PM EDT | 82.50 | 1.45 | 1.65 | 1.80 | 0.00 | - | 1 | 293 | 22.84% |
| GIS250117C00085000 | 2024-04-17 2:13PM EDT | 85.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 3 | 926 | 22.90% |
| GIS250117C00087500 | 2024-03-28 10:25AM EDT | 87.50 | 0.80 | 0.95 | 1.05 | 0.00 | - | 1 | 255 | 22.75% |
| GIS250117C00090000 | 2024-04-19 12:39PM EDT | 90.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 1 | 346 | 22.78% |
| GIS250117C00092500 | 2024-04-17 2:18PM EDT | 92.50 | 0.42 | 0.50 | 0.65 | 0.00 | - | 1 | 38 | 23.22% |
| GIS250117C00095000 | 2024-04-19 1:44PM EDT | 95.00 | 0.41 | 0.40 | 0.50 | +0.06 | +17.14% | 6 | 64 | 23.33% |
| GIS250117C00097500 | 2024-02-12 10:30AM EDT | 97.50 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 25 | 26.37% |
| GIS250117C00100000 | 2024-04-02 1:29PM EDT | 100.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 10 | 48 | 23.63% |
| GIS250117C00105000 | 2023-10-20 3:55PM EDT | 105.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 31.13% |
| GIS250117C00110000 | 2024-01-17 11:49AM EDT | 110.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 4 | 35 | 30.05% |
| GIS250117C00115000 | 2024-01-16 10:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GIS250117C00120000 | 2024-02-29 3:28PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 39.04% |
| GIS250117C00125000 | 2023-06-20 2:07PM EDT | 125.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 54.18% |
| GIS250117C00130000 | 2023-04-13 1:56PM EDT | 130.00 | 0.60 | 0.60 | 1.20 | 0.00 | - | 1 | 8 | 47.93% |
| GIS250117C00135000 | 2023-08-30 3:48PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 37.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS250117P00032500 | 2024-03-28 12:31PM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 52.20% |
| GIS250117P00035000 | 2023-12-08 4:40PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GIS250117P00037500 | 2024-02-20 4:56PM EDT | 37.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 50.73% |
| GIS250117P00040000 | 2024-04-18 10:35AM EDT | 40.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 48 | 37.99% |
| GIS250117P00042500 | 2024-04-18 2:19PM EDT | 42.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 25 | 35.55% |
| GIS250117P00045000 | 2024-04-08 12:15PM EDT | 45.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 68 | 33.89% |
| GIS250117P00047500 | 2024-04-18 2:12PM EDT | 47.50 | 0.41 | 0.30 | 0.45 | 0.00 | - | 5 | 1,796 | 30.47% |
| GIS250117P00050000 | 2024-04-12 2:35PM EDT | 50.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 10 | 263 | 28.57% |
| GIS250117P00052500 | 2024-04-12 3:53PM EDT | 52.50 | 1.05 | 0.60 | 0.70 | 0.00 | - | 144 | 364 | 26.97% |
| GIS250117P00055000 | 2024-04-19 1:22PM EDT | 55.00 | 0.90 | 0.80 | 0.95 | -0.10 | -10.00% | 1 | 990 | 25.94% |
| GIS250117P00057500 | 2024-04-11 2:52PM EDT | 57.50 | 1.60 | 1.10 | 1.25 | 0.00 | - | 3 | 623 | 24.76% |
| GIS250117P00060000 | 2024-04-19 3:16PM EDT | 60.00 | 1.57 | 1.50 | 1.65 | -0.28 | -15.14% | 1 | 428 | 23.71% |
| GIS250117P00062500 | 2024-04-18 10:24AM EDT | 62.50 | 2.40 | 2.05 | 2.15 | 0.00 | - | 2 | 209 | 22.63% |
| GIS250117P00065000 | 2024-04-19 12:40PM EDT | 65.00 | 2.81 | 2.70 | 2.85 | -0.77 | -21.51% | 300 | 938 | 21.92% |
| GIS250117P00067500 | 2024-04-11 2:52PM EDT | 67.50 | 4.70 | 3.50 | 3.70 | 0.00 | - | 1 | 270 | 21.17% |
| GIS250117P00070000 | 2024-04-19 11:31AM EDT | 70.00 | 4.70 | 4.50 | 4.70 | -0.30 | -6.00% | 1 | 1,350 | 20.29% |
| GIS250117P00072500 | 2024-04-18 9:33AM EDT | 72.50 | 6.70 | 5.70 | 5.90 | 0.00 | - | 1 | 164 | 19.46% |
| GIS250117P00075000 | 2024-04-11 9:44AM EDT | 75.00 | 8.30 | 7.10 | 7.30 | 0.00 | - | 1 | 331 | 18.60% |
| GIS250117P00077500 | 2024-03-04 10:44AM EDT | 77.50 | 14.40 | 8.60 | 10.20 | 0.00 | - | 1 | 222 | 23.62% |
| GIS250117P00080000 | 2024-03-28 10:16AM EDT | 80.00 | 10.90 | 10.40 | 10.70 | 0.00 | - | 1 | 150 | 16.72% |
| GIS250117P00082500 | 2024-03-28 10:16AM EDT | 82.50 | 13.00 | 11.90 | 14.80 | 0.00 | - | 1 | 148 | 27.46% |
| GIS250117P00085000 | 2024-02-14 4:16PM EDT | 85.00 | 22.60 | 16.40 | 21.00 | 0.00 | - | 151 | 155 | 46.59% |
| GIS250117P00087500 | 2024-02-14 4:16PM EDT | 87.50 | 25.60 | 19.10 | 23.50 | 0.00 | - | 250 | 127 | 49.19% |
| GIS250117P00090000 | 2024-04-17 2:08PM EDT | 90.00 | 20.90 | 17.30 | 22.00 | 0.00 | - | 58 | 18 | 32.92% |
| GIS250117P00092500 | 2024-04-17 2:08PM EDT | 92.50 | 25.37 | 20.00 | 24.50 | 0.00 | - | 74 | 23 | 34.97% |
| GIS250117P00095000 | 2023-09-19 11:09AM EDT | 95.00 | 29.40 | 30.90 | 33.90 | 0.00 | - | 2 | 2 | 62.27% |
| GIS250117P00100000 | 2023-07-05 12:51PM EDT | 100.00 | 23.37 | 24.80 | 28.40 | 0.00 | - | 10 | 0 | 0.00% |
| GIS250117P00105000 | 2023-05-24 12:34PM EDT | 105.00 | 20.50 | 22.40 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| GIS250117P00110000 | 2023-06-12 1:10PM EDT | 110.00 | 28.65 | 32.50 | 37.50 | 0.00 | - | 10 | 2 | 0.00% |
| GIS250117P00130000 | 2023-06-06 3:29PM EDT | 130.00 | 46.30 | 51.50 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.