General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621C00015000 | 2024-04-09 9:53AM EDT | 15.00 | 29.75 | 29.85 | 31.00 | 0.00 | - | 5 | 11 | 149.22% |
| GM240621C00019000 | 2024-04-12 3:19PM EDT | 19.00 | 24.00 | 25.70 | 27.20 | 0.00 | - | 2 | 4 | 139.84% |
| GM240621C00020000 | 2024-04-22 9:39AM EDT | 20.00 | 22.35 | 24.85 | 26.40 | 0.00 | - | 10 | 318 | 146.48% |
| GM240621C00021000 | 2024-04-17 9:49AM EDT | 21.00 | 22.15 | 24.60 | 26.20 | 0.00 | - | 7 | 424 | 138.97% |
| GM240621C00022000 | 2024-04-18 2:59PM EDT | 22.00 | 20.35 | 22.10 | 24.55 | 0.00 | - | 10 | 696 | 139.94% |
| GM240621C00023000 | 2024-04-12 9:57AM EDT | 23.00 | 20.05 | 22.25 | 24.30 | 0.00 | - | 3 | 492 | 117.77% |
| GM240621C00024000 | 2024-04-18 2:33PM EDT | 24.00 | 18.35 | 21.40 | 23.45 | 0.00 | - | 1 | 221 | 119.73% |
| GM240621C00025000 | 2024-04-23 9:55AM EDT | 25.00 | 20.42 | 20.50 | 21.70 | 0.00 | - | 50 | 510 | 94.34% |
| GM240621C00026000 | 2024-04-18 12:48PM EDT | 26.00 | 16.55 | 19.90 | 21.00 | 0.00 | - | 1 | 198 | 108.40% |
| GM240621C00027000 | 2024-04-19 10:40AM EDT | 27.00 | 15.90 | 18.40 | 20.60 | 0.00 | - | 1 | 176 | 104.69% |
| GM240621C00028000 | 2024-04-26 2:33PM EDT | 28.00 | 18.24 | 17.55 | 18.50 | +0.54 | +3.05% | 21 | 1,634 | 73.73% |
| GM240621C00029000 | 2024-04-26 11:24AM EDT | 29.00 | 16.84 | 16.40 | 18.50 | +0.04 | +0.24% | 245 | 16,136 | 91.21% |
| GM240621C00030000 | 2024-04-26 9:50AM EDT | 30.00 | 16.15 | 15.00 | 16.75 | +0.75 | +4.87% | 5 | 3,326 | 96.48% |
| GM240621C00031000 | 2024-04-25 12:55PM EDT | 31.00 | 14.73 | 14.00 | 16.65 | 0.00 | - | 6 | 2,234 | 75.68% |
| GM240621C00032000 | 2024-04-23 11:19AM EDT | 32.00 | 13.40 | 13.95 | 15.10 | 0.00 | - | 9 | 5,970 | 78.03% |
| GM240621C00033000 | 2024-04-26 12:27PM EDT | 33.00 | 12.73 | 12.90 | 13.10 | +0.13 | +1.03% | 204 | 4,196 | 50.88% |
| GM240621C00034000 | 2024-04-24 11:16AM EDT | 34.00 | 11.23 | 11.90 | 13.30 | 0.00 | - | 1 | 2,857 | 70.17% |
| GM240621C00035000 | 2024-04-26 12:27PM EDT | 35.00 | 11.15 | 10.00 | 12.15 | +0.30 | +2.76% | 2 | 3,809 | 79.20% |
| GM240621C00036000 | 2024-04-25 12:46PM EDT | 36.00 | 10.34 | 10.00 | 10.15 | +0.58 | +5.94% | 2 | 10,524 | 46.19% |
| GM240621C00037000 | 2024-04-26 2:57PM EDT | 37.00 | 9.27 | 8.60 | 10.35 | +0.57 | +6.55% | 13 | 15,236 | 52.10% |
| GM240621C00038000 | 2024-04-26 2:20PM EDT | 38.00 | 8.30 | 8.00 | 8.40 | +0.20 | +2.47% | 20 | 4,688 | 45.51% |
| GM240621C00039000 | 2024-04-26 2:42PM EDT | 39.00 | 7.33 | 6.50 | 7.25 | +0.16 | +2.23% | 2 | 2,548 | 37.06% |
| GM240621C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 6.35 | 5.20 | 6.35 | +0.23 | +3.76% | 31 | 40,554 | 35.40% |
| GM240621C00041000 | 2024-04-26 11:14AM EDT | 41.00 | 5.15 | 5.30 | 5.40 | +0.40 | +8.42% | 10 | 3,757 | 32.08% |
| GM240621C00042000 | 2024-04-26 2:42PM EDT | 42.00 | 4.66 | 4.45 | 4.55 | +0.91 | +24.27% | 24 | 18,940 | 30.52% |
| GM240621C00043000 | 2024-04-26 3:02PM EDT | 43.00 | 3.85 | 3.65 | 3.80 | +0.22 | +6.06% | 36 | 1,828 | 29.98% |
| GM240621C00044000 | 2024-04-26 3:58PM EDT | 44.00 | 3.02 | 2.97 | 3.05 | +0.10 | +3.42% | 1,090 | 6,773 | 28.47% |
| GM240621C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 2.35 | 2.34 | 2.42 | +0.05 | +2.17% | 2,216 | 14,745 | 27.78% |
| GM240621C00046000 | 2024-04-26 3:59PM EDT | 46.00 | 1.81 | 1.79 | 1.83 | +0.05 | +2.84% | 795 | 6,960 | 26.61% |
| GM240621C00047000 | 2024-04-26 3:41PM EDT | 47.00 | 1.41 | 1.34 | 1.36 | +0.07 | +5.22% | 1,132 | 5,185 | 25.98% |
| GM240621C00048000 | 2024-04-26 2:50PM EDT | 48.00 | 1.06 | 0.97 | 1.00 | +0.09 | +9.28% | 89 | 4,352 | 25.73% |
| GM240621C00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 283 | 10,758 | 25.34% |
| GM240621C00052500 | 2024-04-26 3:45PM EDT | 52.50 | 0.20 | 0.18 | 0.19 | +0.01 | +5.26% | 45 | 2,963 | 25.29% |
| GM240621C00055000 | 2024-04-25 2:56PM EDT | 55.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 1 | 1,923 | 26.37% |
| GM240621C00060000 | 2024-04-26 3:43PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 3,084 | 31.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240621P00015000 | 2024-01-29 12:59PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 299 | 127.34% |
| GM240621P00016000 | 2024-01-29 12:59PM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 120.31% |
| GM240621P00018000 | 2024-02-01 4:26PM EDT | 18.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2,002 | 1,985 | 167.87% |
| GM240621P00019000 | 2024-03-25 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 483 | 104.30% |
| GM240621P00020000 | 2024-04-23 2:10PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,237 | 78.13% |
| GM240621P00021000 | 2024-04-23 11:27AM EDT | 21.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 50 | 787 | 93.36% |
| GM240621P00022000 | 2024-04-24 12:33PM EDT | 22.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 638 | 88.28% |
| GM240621P00023000 | 2024-04-17 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 14 | 8,617 | 96.88% |
| GM240621P00024000 | 2024-03-26 11:26AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 922 | 78.52% |
| GM240621P00025000 | 2024-04-23 11:29AM EDT | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 8,594 | 74.22% |
| GM240621P00026000 | 2024-04-12 3:03PM EDT | 26.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 650 | 1,929 | 81.45% |
| GM240621P00027000 | 2024-04-23 9:35AM EDT | 27.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 51 | 4,514 | 66.41% |
| GM240621P00028000 | 2024-04-23 11:30AM EDT | 28.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 25 | 17,468 | 62.31% |
| GM240621P00029000 | 2024-04-25 11:03AM EDT | 29.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 8,365 | 68.56% |
| GM240621P00030000 | 2024-04-25 3:08PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 48 | 32,049 | 50.00% |
| GM240621P00031000 | 2024-04-24 12:30PM EDT | 31.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 10,272 | 49.61% |
| GM240621P00032000 | 2024-04-23 9:43AM EDT | 32.00 | 0.04 | 0.01 | 0.31 | -0.02 | -33.33% | 1 | 11,775 | 54.88% |
| GM240621P00033000 | 2024-04-25 11:15AM EDT | 33.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 11,247 | 40.04% |
| GM240621P00034000 | 2024-04-25 1:47PM EDT | 34.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 6,525 | 36.91% |
| GM240621P00035000 | 2024-04-26 1:55PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 71 | 13,324 | 34.96% |
| GM240621P00036000 | 2024-04-26 11:12AM EDT | 36.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 12,355 | 32.81% |
| GM240621P00037000 | 2024-04-25 3:21PM EDT | 37.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2 | 7,259 | 31.15% |
| GM240621P00038000 | 2024-04-26 1:20PM EDT | 38.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 13 | 3,293 | 29.69% |
| GM240621P00039000 | 2024-04-26 10:06AM EDT | 39.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 177 | 4,962 | 28.22% |
| GM240621P00040000 | 2024-04-26 3:03PM EDT | 40.00 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 75 | 10,947 | 27.30% |
| GM240621P00041000 | 2024-04-26 3:32PM EDT | 41.00 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 106 | 1,320 | 26.42% |
| GM240621P00042000 | 2024-04-26 3:40PM EDT | 42.00 | 0.44 | 0.45 | 0.47 | -0.08 | -15.38% | 115 | 6,398 | 25.73% |
| GM240621P00043000 | 2024-04-26 3:44PM EDT | 43.00 | 0.65 | 0.65 | 0.68 | -0.08 | -10.96% | 112 | 9,474 | 25.15% |
| GM240621P00044000 | 2024-04-26 3:54PM EDT | 44.00 | 0.92 | 0.93 | 0.96 | -0.11 | -10.68% | 36 | 1,674 | 24.61% |
| GM240621P00045000 | 2024-04-26 3:44PM EDT | 45.00 | 1.28 | 1.30 | 1.33 | -0.13 | -9.22% | 477 | 1,896 | 24.22% |
| GM240621P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 1.69 | 1.75 | 1.78 | -0.14 | -7.65% | 1,383 | 1,332 | 23.68% |
| GM240621P00047000 | 2024-04-26 2:41PM EDT | 47.00 | 2.21 | 2.29 | 2.32 | -0.30 | -11.95% | 45 | 313 | 23.12% |
| GM240621P00048000 | 2024-04-26 3:27PM EDT | 48.00 | 2.87 | 2.92 | 2.96 | -0.13 | -4.33% | 103 | 21 | 22.68% |
| GM240621P00050000 | 2024-04-26 2:24PM EDT | 50.00 | 4.29 | 4.40 | 4.50 | -0.58 | -11.91% | 26 | 421 | 22.07% |
| GM240621P00055000 | 2024-02-01 4:19PM EDT | 55.00 | 16.15 | 13.50 | 14.95 | 0.00 | - | 4 | 0 | 114.31% |
| GM240621P00060000 | 2024-04-04 9:52AM EDT | 60.00 | 14.00 | 13.40 | 15.20 | 0.00 | - | 1 | 0 | 66.06% |
© 2024 Yahoo. All rights reserved.