General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517C00020000 | 2024-04-18 10:22AM EDT | 20.00 | 22.55 | 25.65 | 26.00 | 0.00 | - | 15 | 23 | 185.55% |
| GM240517C00021000 | 2024-04-23 10:34AM EDT | 21.00 | 24.50 | 24.60 | 24.95 | 0.00 | - | 1 | 12 | 164.84% |
| GM240517C00024000 | 2024-04-23 10:09AM EDT | 24.00 | 21.30 | 20.80 | 22.95 | 0.00 | - | 1 | 6 | 117.97% |
| GM240517C00025000 | 2024-04-24 10:41AM EDT | 25.00 | 20.05 | 20.00 | 21.95 | 0.00 | - | 17 | 40 | 135.94% |
| GM240517C00026000 | 2024-04-23 2:15PM EDT | 26.00 | 19.55 | 19.40 | 20.95 | 0.00 | - | 4 | 69 | 153.52% |
| GM240517C00027000 | 2024-01-26 1:01PM EDT | 27.00 | 8.95 | 12.50 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| GM240517C00028000 | 2024-04-23 11:30AM EDT | 28.00 | 17.35 | 16.85 | 18.55 | 0.00 | - | 4 | 5 | 164.65% |
| GM240517C00029000 | 2024-04-23 11:59AM EDT | 29.00 | 16.30 | 15.85 | 18.15 | 0.00 | - | 48 | 50 | 109.96% |
| GM240517C00030000 | 2024-04-23 11:59AM EDT | 30.00 | 15.80 | 14.85 | 16.75 | +0.50 | +3.27% | 1 | 124 | 157.52% |
| GM240517C00031000 | 2024-04-26 12:06PM EDT | 31.00 | 14.77 | 14.05 | 16.15 | +0.72 | +5.12% | 42 | 272 | 106.45% |
| GM240517C00032000 | 2024-04-26 10:35AM EDT | 32.00 | 13.83 | 12.40 | 15.40 | +0.38 | +2.83% | 5 | 70 | 75.39% |
| GM240517C00033000 | 2024-04-24 12:10PM EDT | 33.00 | 11.90 | 11.85 | 14.05 | 0.00 | - | 7 | 150 | 77.34% |
| GM240517C00034000 | 2024-04-26 11:49AM EDT | 34.00 | 11.83 | 11.45 | 13.00 | +0.59 | +5.25% | 1 | 158 | 94.14% |
| GM240517C00035000 | 2024-04-25 2:29PM EDT | 35.00 | 10.57 | 10.70 | 12.00 | 0.00 | - | 2 | 779 | 94.14% |
| GM240517C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 10.11 | 9.75 | 10.00 | +0.79 | +8.48% | 23 | 839 | 64.45% |
| GM240517C00037000 | 2024-04-24 2:37PM EDT | 37.00 | 8.21 | 7.90 | 10.95 | 0.00 | - | 33 | 357 | 82.86% |
| GM240517C00038000 | 2024-04-26 1:20PM EDT | 38.00 | 8.15 | 6.90 | 8.05 | +0.35 | +4.49% | 4 | 606 | 56.25% |
| GM240517C00039000 | 2024-04-26 9:48AM EDT | 39.00 | 6.75 | 6.70 | 8.20 | -0.19 | -2.74% | 1 | 2,732 | 69.04% |
| GM240517C00040000 | 2024-04-26 1:53PM EDT | 40.00 | 6.25 | 5.65 | 6.35 | +0.25 | +4.17% | 11 | 2,945 | 57.81% |
| GM240517C00041000 | 2024-04-26 2:30PM EDT | 41.00 | 5.15 | 4.95 | 5.30 | +0.31 | +6.40% | 8 | 2,647 | 48.73% |
| GM240517C00042000 | 2024-04-26 3:43PM EDT | 42.00 | 4.20 | 4.00 | 4.10 | +0.15 | +3.70% | 15 | 8,662 | 34.03% |
| GM240517C00043000 | 2024-04-26 3:54PM EDT | 43.00 | 3.22 | 3.10 | 3.20 | +0.17 | +5.57% | 227 | 4,277 | 31.10% |
| GM240517C00044000 | 2024-04-26 2:49PM EDT | 44.00 | 2.48 | 2.28 | 2.41 | +0.15 | +6.44% | 136 | 5,397 | 29.93% |
| GM240517C00045000 | 2024-04-26 2:57PM EDT | 45.00 | 1.76 | 1.58 | 1.64 | +0.18 | +11.39% | 404 | 12,738 | 26.95% |
| GM240517C00046000 | 2024-04-26 3:55PM EDT | 46.00 | 1.03 | 1.03 | 1.05 | -0.01 | -0.96% | 1,001 | 23,684 | 25.68% |
| GM240517C00047000 | 2024-04-26 3:37PM EDT | 47.00 | 0.66 | 0.60 | 0.63 | +0.01 | +1.54% | 90 | 5,613 | 25.10% |
| GM240517C00048000 | 2024-04-26 3:37PM EDT | 48.00 | 0.38 | 0.31 | 0.35 | +0.01 | +2.70% | 208 | 2,494 | 24.76% |
| GM240517C00049000 | 2024-04-26 10:28AM EDT | 49.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 18 | 8,722 | 24.56% |
| GM240517C00050000 | 2024-04-26 3:22PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 266 | 9,754 | 24.71% |
| GM240517C00052500 | 2024-04-26 10:30AM EDT | 52.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 49 | 28.52% |
| GM240517C00055000 | 2024-04-24 11:37AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 1,139 | 36.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240517P00020000 | 2024-01-22 12:57PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 111 | 134.38% |
| GM240517P00021000 | 2024-01-22 12:10PM EDT | 21.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 250 | 126.56% |
| GM240517P00022000 | 2024-01-30 12:44PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 284 | 115.63% |
| GM240517P00023000 | 2024-01-29 3:33PM EDT | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 200 | 300 | 117.19% |
| GM240517P00024000 | 2024-01-30 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 201 | 345 | 133.59% |
| GM240517P00025000 | 2024-02-13 12:36PM EDT | 25.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 106.25% |
| GM240517P00026000 | 2024-03-07 4:02PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 73 | 110.94% |
| GM240517P00027000 | 2024-04-08 1:59PM EDT | 27.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 34 | 125.39% |
| GM240517P00028000 | 2024-04-01 1:10PM EDT | 28.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 56 | 58 | 100.78% |
| GM240517P00029000 | 2024-04-11 10:34AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 110 | 77.34% |
| GM240517P00030000 | 2024-04-25 3:42PM EDT | 30.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 166 | 88.28% |
| GM240517P00031000 | 2024-04-22 3:09PM EDT | 31.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 86 | 82.03% |
| GM240517P00032000 | 2024-04-22 3:07PM EDT | 32.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 240 | 64.06% |
| GM240517P00033000 | 2024-04-22 11:54AM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 3,146 | 57.03% |
| GM240517P00034000 | 2024-04-25 10:09AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,378 | 52.34% |
| GM240517P00035000 | 2024-04-26 10:35AM EDT | 35.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 5 | 762 | 53.91% |
| GM240517P00036000 | 2024-04-23 11:02AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 1,728 | 48.05% |
| GM240517P00037000 | 2024-04-26 3:46PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 18,861 | 40.63% |
| GM240517P00038000 | 2024-04-26 9:53AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 202 | 13,943 | 38.67% |
| GM240517P00039000 | 2024-04-25 1:51PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 8,069 | 33.99% |
| GM240517P00040000 | 2024-04-26 3:48PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 56 | 9,891 | 32.03% |
| GM240517P00041000 | 2024-04-26 2:49PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 21 | 2,596 | 29.10% |
| GM240517P00042000 | 2024-04-26 12:19PM EDT | 42.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 26 | 5,599 | 27.25% |
| GM240517P00043000 | 2024-04-26 3:03PM EDT | 43.00 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 45 | 4,049 | 25.59% |
| GM240517P00044000 | 2024-04-26 2:34PM EDT | 44.00 | 0.35 | 0.36 | 0.41 | -0.15 | -30.00% | 286 | 3,730 | 25.39% |
| GM240517P00045000 | 2024-04-26 2:17PM EDT | 45.00 | 0.62 | 0.64 | 0.68 | -0.18 | -22.50% | 385 | 4,757 | 24.07% |
| GM240517P00046000 | 2024-04-26 3:58PM EDT | 46.00 | 1.08 | 1.09 | 1.11 | -0.12 | -10.00% | 1,079 | 1,825 | 23.39% |
| GM240517P00047000 | 2024-04-26 3:58PM EDT | 47.00 | 1.68 | 1.66 | 1.71 | -0.54 | -24.32% | 17 | 227 | 23.15% |
| GM240517P00048000 | 2024-04-25 3:15PM EDT | 48.00 | 2.50 | 2.28 | 2.63 | 0.00 | - | 2 | 191 | 28.27% |
| GM240517P00049000 | 2024-04-26 10:06AM EDT | 49.00 | 3.05 | 3.20 | 3.30 | -0.80 | -20.78% | 1 | 18 | 22.85% |
| GM240517P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 5.00 | 4.00 | 4.35 | 0.00 | - | 1 | 52 | 29.98% |
| GM240517P00052500 | 2024-04-23 2:15PM EDT | 52.50 | 7.05 | 6.15 | 7.70 | 0.00 | - | 10 | 0 | 71.92% |
| GM240517P00055000 | 2024-04-24 9:31AM EDT | 55.00 | 9.05 | 8.60 | 10.45 | -0.95 | -9.50% | 1 | 6 | 60.55% |
© 2024 Yahoo. All rights reserved.