General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531C00030000 | 2024-04-19 11:08AM EDT | 30.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240531C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240531C00038000 | 2024-04-15 11:48AM EDT | 38.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240531C00039000 | 2024-04-25 10:37AM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GM240531C00040000 | 2024-04-26 10:50AM EDT | 40.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GM240531C00041000 | 2024-04-26 9:32AM EDT | 41.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 90 | 100 | 0.00% |
| GM240531C00042000 | 2024-05-01 2:38PM EDT | 42.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240531C00043000 | 2024-04-29 9:31AM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| GM240531C00044000 | 2024-05-02 3:52PM EDT | 44.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GM240531C00045000 | 2024-05-02 2:11PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 234 | 514 | 0.78% |
| GM240531C00046000 | 2024-05-02 3:45PM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 38 | 87 | 3.13% |
| GM240531C00047000 | 2024-05-02 2:28PM EDT | 47.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GM240531C00048000 | 2024-05-02 3:54PM EDT | 48.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GM240531C00049000 | 2024-05-02 3:09PM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GM240531C00050000 | 2024-05-02 1:50PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 246 | 12.50% |
| GM240531C00051000 | 2024-05-02 3:09PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| GM240531C00052000 | 2024-04-24 11:08AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| GM240531C00053000 | 2024-04-26 10:38AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| GM240531C00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240531P00034000 | 2024-04-18 3:17PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GM240531P00035000 | 2024-05-02 1:06PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GM240531P00036000 | 2024-04-24 11:03AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GM240531P00037000 | 2024-04-24 11:03AM EDT | 37.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GM240531P00038000 | 2024-05-02 10:00AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GM240531P00039000 | 2024-05-01 10:52AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 12.50% |
| GM240531P00040000 | 2024-05-02 2:22PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GM240531P00041000 | 2024-05-02 2:22PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 218 | 6.25% |
| GM240531P00042000 | 2024-05-02 9:42AM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GM240531P00043000 | 2024-05-02 1:06PM EDT | 43.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GM240531P00044000 | 2024-05-02 3:42PM EDT | 44.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 115 | 1.56% |
| GM240531P00045000 | 2024-05-02 2:32PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 83 | 264 | 0.00% |
| GM240531P00046000 | 2024-05-01 9:59AM EDT | 46.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GM240531P00047000 | 2024-05-01 12:11PM EDT | 47.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GM240531P00048000 | 2024-04-30 10:10AM EDT | 48.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GM240531P00051000 | 2024-04-26 3:53PM EDT | 51.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.