General Mills, Inc. (GIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240419C00035000 | 2024-04-01 11:29AM EDT | 35.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GIS240419C00040000 | 2024-04-08 2:22PM EDT | 40.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GIS240419C00042500 | 2023-11-09 3:01PM EDT | 42.50 | 23.43 | 22.70 | 24.20 | 0.00 | - | 2 | 0 | 0.00% |
| GIS240419C00045000 | 2024-04-08 2:22PM EDT | 45.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GIS240419C00050000 | 2024-04-01 9:56AM EDT | 50.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GIS240419C00052500 | 2024-04-08 2:34PM EDT | 52.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GIS240419C00055000 | 2024-04-16 3:34PM EDT | 55.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GIS240419C00057500 | 2024-04-08 2:34PM EDT | 57.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GIS240419C00060000 | 2024-04-08 3:37PM EDT | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| GIS240419C00062500 | 2024-04-17 3:09PM EDT | 62.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GIS240419C00063500 | 2024-03-27 10:17AM EDT | 63.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GIS240419C00065000 | 2024-04-18 11:53AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GIS240419C00065500 | 2024-03-19 9:38AM EDT | 65.50 | 3.60 | 1.45 | 5.00 | 0.00 | - | 1 | 0 | 203.13% |
| GIS240419C00066000 | 2024-04-17 3:56PM EDT | 66.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GIS240419C00067000 | 2024-04-18 1:10PM EDT | 67.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GIS240419C00067500 | 2024-04-18 3:29PM EDT | 67.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GIS240419C00068000 | 2024-04-18 3:47PM EDT | 68.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GIS240419C00069000 | 2024-04-18 3:26PM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GIS240419C00070000 | 2024-04-18 3:50PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GIS240419C00071000 | 2024-04-18 3:34PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GIS240419C00072000 | 2024-04-11 10:22AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GIS240419C00072500 | 2024-04-16 3:41PM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GIS240419C00073000 | 2024-04-16 2:17PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GIS240419C00074000 | 2024-04-08 1:13PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GIS240419C00075000 | 2024-04-18 3:34PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GIS240419C00076000 | 2024-03-20 9:46AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GIS240419C00077000 | 2024-03-20 1:39PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GIS240419C00077500 | 2024-04-15 10:32AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GIS240419C00078000 | 2024-03-18 10:53AM EDT | 78.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 203.91% |
| GIS240419C00080000 | 2024-03-21 2:56PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GIS240419C00085000 | 2024-03-18 9:30AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| GIS240419C00090000 | 2024-03-07 10:51AM EDT | 90.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 60 | 102 | 290.63% |
| GIS240419C00095000 | 2023-12-12 10:30AM EDT | 95.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 380.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS240419P00032500 | 2024-04-16 12:00PM EDT | 32.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GIS240419P00040000 | 2024-01-24 4:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 639.84% |
| GIS240419P00042500 | 2023-12-20 2:24PM EDT | 42.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 412.50% |
| GIS240419P00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 100.00% |
| GIS240419P00047500 | 2024-03-18 11:55AM EDT | 47.50 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 30 | 525.78% |
| GIS240419P00050000 | 2024-04-16 9:40AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GIS240419P00052500 | 2024-03-22 1:04PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GIS240419P00054000 | 2024-03-21 1:03PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GIS240419P00055000 | 2024-03-22 10:39AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GIS240419P00057000 | 2024-03-19 11:46AM EDT | 57.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 323.05% |
| GIS240419P00057500 | 2024-04-08 12:36PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GIS240419P00058000 | 2024-03-19 11:52AM EDT | 58.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 298.44% |
| GIS240419P00059000 | 2024-03-20 1:40PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GIS240419P00060000 | 2024-04-18 3:20PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GIS240419P00061000 | 2024-03-20 11:17AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GIS240419P00061500 | 2024-03-20 11:11AM EDT | 61.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GIS240419P00062000 | 2024-03-26 2:59PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GIS240419P00062500 | 2024-04-18 2:28PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GIS240419P00063000 | 2024-04-17 11:27AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GIS240419P00063500 | 2024-04-15 11:55AM EDT | 63.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GIS240419P00064000 | 2024-04-12 2:52PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GIS240419P00064500 | 2024-04-15 3:58PM EDT | 64.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GIS240419P00065000 | 2024-04-18 2:38PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GIS240419P00065500 | 2024-04-18 9:30AM EDT | 65.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GIS240419P00066000 | 2024-04-18 2:59PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GIS240419P00067000 | 2024-04-18 2:26PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GIS240419P00067500 | 2024-04-18 3:47PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| GIS240419P00068000 | 2024-04-18 3:55PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GIS240419P00069000 | 2024-04-18 3:58PM EDT | 69.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.78% |
| GIS240419P00070000 | 2024-04-18 3:29PM EDT | 70.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GIS240419P00071000 | 2024-04-10 11:26AM EDT | 71.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GIS240419P00072000 | 2024-04-17 1:53PM EDT | 72.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GIS240419P00072500 | 2024-04-17 1:53PM EDT | 72.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GIS240419P00075000 | 2023-12-18 11:46AM EDT | 75.00 | 9.50 | 9.90 | 13.60 | 0.00 | - | 10 | 0 | 565.33% |
| GIS240419P00077500 | 2023-12-19 3:17PM EDT | 77.50 | 11.40 | 13.10 | 15.70 | 0.00 | - | 1 | 0 | 631.84% |
| GIS240419P00080000 | 2023-12-20 11:06AM EDT | 80.00 | 15.63 | 15.20 | 18.30 | 0.00 | - | 10 | 0 | 672.56% |
| GIS240419P00085000 | 2024-04-09 3:48PM EDT | 85.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GIS240419P00090000 | 2023-12-18 11:29AM EDT | 90.00 | 24.40 | 25.60 | 28.00 | 0.00 | - | - | 0 | 849.71% |
© 2024 Yahoo. All rights reserved.