General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503C00025000 | 2024-04-24 9:47AM EDT | 25.00 | 20.05 | 17.45 | 20.60 | 0.00 | - | 5 | 14 | 562.11% |
| GM240503C00028500 | 2024-04-24 10:41AM EDT | 28.50 | 16.50 | 13.70 | 18.00 | 0.00 | - | - | 24 | 573.83% |
| GM240503C00029500 | 2024-04-24 10:41AM EDT | 29.50 | 15.50 | 14.05 | 17.00 | 0.00 | - | - | 4 | 345.31% |
| GM240503C00030000 | 2024-04-24 11:52AM EDT | 30.00 | 14.94 | 12.15 | 16.75 | 0.00 | - | 34 | 35 | 554.10% |
| GM240503C00030500 | 2024-04-24 10:41AM EDT | 30.50 | 14.50 | 13.00 | 16.50 | 0.00 | - | - | 41 | 358.98% |
| GM240503C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 14.40 | 12.20 | 14.35 | 0.00 | - | - | 1 | 361.52% |
| GM240503C00031500 | 2024-04-23 10:48AM EDT | 31.50 | 13.75 | 11.30 | 15.45 | 0.00 | - | - | 16 | 274.22% |
| GM240503C00032000 | 2024-04-24 11:37AM EDT | 32.00 | 12.95 | 11.10 | 14.55 | 0.00 | - | - | 2 | 254.30% |
| GM240503C00032500 | 2024-04-23 11:05AM EDT | 32.50 | 12.70 | 10.10 | 13.70 | 0.00 | - | - | 61 | 422.85% |
| GM240503C00033000 | 2024-04-25 9:32AM EDT | 33.00 | 12.35 | 10.65 | 12.80 | 0.00 | - | 42 | 50 | 213.67% |
| GM240503C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 11.70 | 9.75 | 10.80 | 0.00 | - | 1 | 4 | 211.72% |
| GM240503C00034500 | 2024-04-25 11:12AM EDT | 34.50 | 10.85 | 8.25 | 11.90 | 0.00 | - | - | 30 | 142.19% |
| GM240503C00035000 | 2024-04-25 1:53PM EDT | 35.00 | 10.70 | 7.65 | 11.55 | 0.00 | - | 5 | 27 | 145.31% |
| GM240503C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 9.55 | 8.00 | 10.10 | 0.00 | - | - | 48 | 114.06% |
| GM240503C00036000 | 2024-04-23 11:03AM EDT | 36.00 | 9.15 | 7.65 | 9.40 | 0.00 | - | 12 | 8 | 252.54% |
| GM240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 8.35 | 7.95 | 8.50 | 0.00 | - | - | 10 | 153.91% |
| GM240503C00037000 | 2024-04-30 1:59PM EDT | 37.00 | 7.45 | 6.65 | 8.20 | -0.40 | -5.10% | 7 | 26 | 209.38% |
| GM240503C00037500 | 2024-04-30 1:56PM EDT | 37.50 | 6.90 | 5.70 | 7.60 | -1.35 | -16.36% | 6 | 16 | 187.89% |
| GM240503C00038000 | 2024-04-30 2:20PM EDT | 38.00 | 6.60 | 4.50 | 6.75 | -1.15 | -14.84% | 6 | 23 | 133.20% |
| GM240503C00038500 | 2024-04-30 1:38PM EDT | 38.50 | 6.10 | 4.80 | 6.65 | -1.00 | -14.08% | 5 | 6 | 173.05% |
| GM240503C00039000 | 2024-04-30 2:28PM EDT | 39.00 | 5.65 | 4.65 | 6.95 | -1.35 | -19.29% | 5 | 36 | 123.44% |
| GM240503C00039500 | 2024-04-30 2:03PM EDT | 39.50 | 5.00 | 4.25 | 5.20 | -1.55 | -23.66% | 5 | 40 | 100.78% |
| GM240503C00040000 | 2024-04-30 2:29PM EDT | 40.00 | 4.60 | 3.80 | 6.10 | -1.45 | -23.97% | 8 | 186 | 122.85% |
| GM240503C00040500 | 2024-04-30 2:29PM EDT | 40.50 | 4.10 | 2.54 | 5.10 | -1.27 | -23.65% | 7 | 55 | 169.63% |
| GM240503C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 3.45 | 2.97 | 4.10 | -1.15 | -25.00% | 10 | 22 | 117.38% |
| GM240503C00041500 | 2024-04-30 1:46PM EDT | 41.50 | 2.88 | 2.52 | 4.15 | -1.57 | -35.28% | 31 | 29 | 83.20% |
| GM240503C00042000 | 2024-04-30 3:35PM EDT | 42.00 | 2.68 | 2.33 | 2.76 | -1.22 | -31.28% | 16 | 134 | 66.60% |
| GM240503C00042500 | 2024-04-29 1:57PM EDT | 42.50 | 3.70 | 1.96 | 2.25 | 0.00 | - | 6 | 244 | 56.64% |
| GM240503C00043000 | 2024-04-30 2:29PM EDT | 43.00 | 1.70 | 1.60 | 1.69 | -1.34 | -44.08% | 92 | 1,341 | 41.80% |
| GM240503C00043500 | 2024-04-30 2:18PM EDT | 43.50 | 1.25 | 1.19 | 1.42 | -1.35 | -51.92% | 47 | 953 | 50.39% |
| GM240503C00044000 | 2024-04-30 3:01PM EDT | 44.00 | 0.95 | 0.83 | 0.88 | -1.13 | -54.33% | 183 | 689 | 36.04% |
| GM240503C00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.55 | 0.55 | 0.57 | -0.87 | -61.27% | 691 | 908 | 34.47% |
| GM240503C00045000 | 2024-04-30 3:55PM EDT | 45.00 | 0.32 | 0.32 | 0.34 | -0.87 | -73.11% | 4,755 | 1,323 | 33.59% |
| GM240503C00045500 | 2024-04-30 3:36PM EDT | 45.50 | 0.18 | 0.17 | 0.18 | -0.63 | -77.78% | 7,096 | 1,535 | 32.52% |
| GM240503C00046000 | 2024-04-30 3:46PM EDT | 46.00 | 0.11 | 0.08 | 0.10 | -0.48 | -81.36% | 1,310 | 3,077 | 33.40% |
| GM240503C00046500 | 2024-04-30 3:33PM EDT | 46.50 | 0.05 | 0.04 | 0.05 | -0.32 | -86.49% | 811 | 1,886 | 33.99% |
| GM240503C00047000 | 2024-04-30 2:26PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | -0.15 | -83.33% | 217 | 1,294 | 35.94% |
| GM240503C00047500 | 2024-04-30 2:30PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 44 | 450 | 38.28% |
| GM240503C00048000 | 2024-04-30 2:56PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 664 | 39.06% |
| GM240503C00048500 | 2024-04-29 3:16PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 24 | 43.75% |
| GM240503C00049000 | 2024-04-29 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 143 | 53.13% |
| GM240503C00049500 | 2024-04-29 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 87 | 288 | 73.44% |
| GM240503C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 449 | 25.00% |
| GM240503C00051000 | 2024-04-26 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 101 | 91.41% |
| GM240503C00052000 | 2024-04-05 11:46AM EDT | 52.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 8 | 45 | 96.88% |
| GM240503C00053000 | 2024-04-25 1:33PM EDT | 53.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 104 | 106.25% |
| GM240503C00054000 | 2024-04-10 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 11 | 115.23% |
| GM240503C00055000 | 2024-04-22 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 118.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240503P00030000 | 2024-04-03 2:50PM EDT | 30.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 305.86% |
| GM240503P00032000 | 2024-04-19 10:48AM EDT | 32.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 750 | 753 | 188.28% |
| GM240503P00033000 | 2024-04-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 18 | 173.44% |
| GM240503P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 158.59% |
| GM240503P00036000 | 2024-04-22 2:49PM EDT | 36.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 18 | 129.69% |
| GM240503P00036500 | 2024-04-22 2:53PM EDT | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 96.88% |
| GM240503P00037000 | 2024-04-25 1:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| GM240503P00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 209 | 50.00% |
| GM240503P00038000 | 2024-04-26 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 79.69% |
| GM240503P00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 80 | 73.44% |
| GM240503P00039000 | 2024-04-26 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 59.38% |
| GM240503P00039500 | 2024-04-30 3:16PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 81 | 62.50% |
| GM240503P00040000 | 2024-04-29 2:19PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 538 | 57.03% |
| GM240503P00040500 | 2024-04-30 10:50AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 39 | 119 | 51.56% |
| GM240503P00041000 | 2024-04-30 3:17PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 148 | 475 | 47.66% |
| GM240503P00041500 | 2024-04-30 1:30PM EDT | 41.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 164 | 44.92% |
| GM240503P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 119 | 271 | 41.02% |
| GM240503P00042500 | 2024-04-30 3:15PM EDT | 42.50 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 36 | 806 | 37.89% |
| GM240503P00043000 | 2024-04-30 3:52PM EDT | 43.00 | 0.09 | 0.08 | 0.10 | +0.06 | +200.00% | 91 | 498 | 35.55% |
| GM240503P00043500 | 2024-04-30 3:36PM EDT | 43.50 | 0.15 | 0.16 | 0.18 | +0.12 | +400.00% | 637 | 712 | 34.38% |
| GM240503P00044000 | 2024-04-30 3:57PM EDT | 44.00 | 0.31 | 0.29 | 0.31 | +0.25 | +416.67% | 442 | 392 | 33.40% |
| GM240503P00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.50 | 0.49 | 0.51 | +0.40 | +400.00% | 881 | 279 | 32.62% |
| GM240503P00045000 | 2024-04-30 3:44PM EDT | 45.00 | 0.75 | 0.75 | 0.78 | +0.56 | +294.74% | 541 | 1,504 | 31.54% |
| GM240503P00045500 | 2024-04-30 3:45PM EDT | 45.50 | 1.07 | 1.09 | 1.15 | +0.74 | +224.24% | 357 | 895 | 32.52% |
| GM240503P00046000 | 2024-04-30 3:59PM EDT | 46.00 | 1.53 | 1.47 | 1.58 | +0.95 | +163.79% | 352 | 695 | 34.57% |
| GM240503P00046500 | 2024-04-30 3:57PM EDT | 46.50 | 1.95 | 1.77 | 2.07 | +1.10 | +129.41% | 89 | 166 | 40.82% |
| GM240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 1.21 | 1.91 | 2.60 | 0.00 | - | 141 | 111 | 51.37% |
| GM240503P00047500 | 2024-04-29 12:56PM EDT | 47.50 | 1.66 | 1.89 | 4.00 | 0.00 | - | 65 | 82 | 132.62% |
| GM240503P00048000 | 2024-04-30 9:32AM EDT | 48.00 | 2.95 | 2.92 | 4.00 | +0.86 | +41.15% | 4 | 17 | 104.20% |
| GM240503P00048500 | 2024-04-30 9:34AM EDT | 48.50 | 2.55 | 2.94 | 5.00 | +0.03 | +1.19% | 1 | 22 | 150.98% |
| GM240503P00049000 | 2024-04-04 2:42PM EDT | 49.00 | 4.80 | 3.75 | 5.40 | 0.00 | - | 20 | 10 | 73.44% |
| GM240503P00049500 | 2024-04-25 9:47AM EDT | 49.50 | 4.70 | 3.35 | 5.75 | 0.00 | - | - | 3 | 148.63% |
| GM240503P00050000 | 2024-04-24 2:24PM EDT | 50.00 | 4.90 | 3.50 | 6.60 | 0.00 | - | 141 | 51 | 183.79% |
| GM240503P00051000 | 2024-04-29 11:30AM EDT | 51.00 | 5.10 | 5.40 | 7.05 | 0.00 | - | 1 | 1 | 153.71% |
| GM240503P00052000 | 2024-04-23 11:34AM EDT | 52.00 | 6.90 | 6.40 | 8.50 | 0.00 | - | - | 1 | 206.74% |
| GM240503P00054000 | 2024-04-26 10:34AM EDT | 54.00 | 8.05 | 8.45 | 10.45 | 0.00 | - | 2 | 5 | 230.18% |
| GM240503P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 9.15 | 9.50 | 12.00 | 0.00 | - | 3 | 3 | 167.38% |
© 2024 Yahoo. All rights reserved.