General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628C00025000 | 2024-06-18 9:31AM EDT | 25.00 | 22.35 | 21.65 | 23.65 | +22.35 | - | - | 29 | 409.38% |
| GM240628C00030000 | 2024-06-20 12:29PM EDT | 30.00 | 17.52 | 17.35 | 18.80 | 0.00 | - | 2 | 2 | 243.75% |
| GM240628C00034000 | 2024-06-20 12:29PM EDT | 34.00 | 13.54 | 13.30 | 14.75 | +13.54 | - | - | 1 | 182.03% |
| GM240628C00036000 | 2024-06-21 9:39AM EDT | 36.00 | 11.40 | 11.70 | 12.75 | +1.90 | +20.00% | 2 | 2 | 179.30% |
| GM240628C00037000 | 2024-06-21 10:37AM EDT | 37.00 | 10.72 | 10.65 | 11.80 | +10.72 | - | 1 | 1 | 166.02% |
| GM240628C00038000 | 2024-06-03 12:24PM EDT | 38.00 | 7.30 | 8.15 | 10.75 | 0.00 | - | 1 | 5 | 194.14% |
| GM240628C00039000 | 2024-06-14 10:01AM EDT | 39.00 | 7.55 | 7.75 | 10.25 | 0.00 | - | 2 | 5 | 118.36% |
| GM240628C00040000 | 2024-06-11 9:57AM EDT | 40.00 | 8.63 | 7.45 | 8.75 | 0.00 | - | 2 | 6 | 116.60% |
| GM240628C00041000 | 2024-06-07 10:38AM EDT | 41.00 | 5.10 | 6.25 | 7.75 | 0.00 | - | 5 | 4 | 95.51% |
| GM240628C00042000 | 2024-06-17 2:24PM EDT | 42.00 | 5.49 | 5.15 | 6.00 | 0.00 | - | 2 | 12 | 84.18% |
| GM240628C00042500 | 2024-06-21 12:47PM EDT | 42.50 | 5.10 | 5.20 | 6.15 | +0.09 | +1.80% | 1 | 3 | 91.80% |
| GM240628C00043000 | 2024-06-21 10:20AM EDT | 43.00 | 4.55 | 4.60 | 5.15 | +0.03 | +0.66% | 55 | 120 | 61.52% |
| GM240628C00043500 | 2024-06-20 11:25AM EDT | 43.50 | 4.20 | 3.30 | 4.35 | +4.20 | - | - | 2 | 53.71% |
| GM240628C00044000 | 2024-06-21 3:58PM EDT | 44.00 | 3.72 | 3.70 | 4.10 | +0.12 | +3.33% | 1 | 130 | 53.32% |
| GM240628C00044500 | 2024-06-21 3:47PM EDT | 44.50 | 3.30 | 2.70 | 4.35 | -0.20 | -5.71% | 7 | 3 | 57.03% |
| GM240628C00045000 | 2024-06-21 3:58PM EDT | 45.00 | 2.75 | 2.72 | 3.00 | +0.16 | +6.18% | 52 | 464 | 49.41% |
| GM240628C00045500 | 2024-06-21 3:57PM EDT | 45.50 | 2.22 | 2.24 | 2.48 | -0.22 | -9.02% | 13 | 6 | 41.99% |
| GM240628C00046000 | 2024-06-21 3:54PM EDT | 46.00 | 1.90 | 1.81 | 1.91 | -0.21 | -9.95% | 64 | 3,949 | 31.64% |
| GM240628C00046500 | 2024-06-21 3:52PM EDT | 46.50 | 1.45 | 1.39 | 1.61 | -0.07 | -4.61% | 63 | 142 | 35.94% |
| GM240628C00047000 | 2024-06-21 3:54PM EDT | 47.00 | 1.09 | 1.03 | 1.08 | -0.11 | -9.17% | 48 | 3,977 | 27.15% |
| GM240628C00047500 | 2024-06-21 3:59PM EDT | 47.50 | 0.71 | 0.72 | 0.96 | -0.24 | -25.26% | 256 | 934 | 34.72% |
| GM240628C00048000 | 2024-06-21 3:59PM EDT | 48.00 | 0.48 | 0.47 | 0.51 | -0.18 | -27.27% | 6,458 | 1,204 | 26.17% |
| GM240628C00048500 | 2024-06-21 3:55PM EDT | 48.50 | 0.31 | 0.29 | 0.32 | -0.12 | -27.91% | 118 | 4,491 | 25.78% |
| GM240628C00049000 | 2024-06-21 3:52PM EDT | 49.00 | 0.17 | 0.16 | 0.20 | -0.17 | -50.00% | 731 | 819 | 26.27% |
| GM240628C00049500 | 2024-06-21 11:14AM EDT | 49.50 | 0.13 | 0.09 | 0.12 | -0.08 | -38.10% | 2 | 111 | 26.56% |
| GM240628C00050000 | 2024-06-21 3:53PM EDT | 50.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 103 | 270 | 27.93% |
| GM240628C00051000 | 2024-06-21 11:06AM EDT | 51.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 57 | 32.81% |
| GM240628C00052000 | 2024-06-20 2:46PM EDT | 52.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 47 | 115 | 40.04% |
| GM240628C00053000 | 2024-06-18 12:29PM EDT | 53.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 331 | 46.88% |
| GM240628C00054000 | 2024-06-21 3:18PM EDT | 54.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 1 | 9 | 52.73% |
| GM240628C00055000 | 2024-06-21 9:49AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 47 | 100 | 55.08% |
| GM240628C00056000 | 2024-06-21 3:37PM EDT | 56.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 303 | - | 57.03% |
| GM240628C00057000 | 2024-06-21 3:08PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 31 | - | 53.13% |
| GM240628C00060000 | 2024-06-21 11:12AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 3 | - | 71.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240628P00025000 | 2024-06-14 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 209.38% |
| GM240628P00030000 | 2024-06-07 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 6 | 177.34% |
| GM240628P00034000 | 2024-06-17 2:49PM EDT | 34.00 | 0.01 | 0.00 | 0.13 | +0.01 | - | - | 15 | 134.38% |
| GM240628P00036000 | 2024-06-11 9:45AM EDT | 36.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 140 | 93.75% |
| GM240628P00037000 | 2024-06-20 10:31AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 10 | 84.38% |
| GM240628P00038000 | 2024-06-20 2:01PM EDT | 38.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 40 | 57 | 73.44% |
| GM240628P00039000 | 2024-06-21 3:32PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 749 | 21 | 68.75% |
| GM240628P00040000 | 2024-06-21 2:12PM EDT | 40.00 | 0.08 | 0.01 | 0.03 | +0.05 | +166.67% | 10 | 110 | 64.06% |
| GM240628P00041000 | 2024-06-20 9:30AM EDT | 41.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 54 | 64.06% |
| GM240628P00042000 | 2024-06-21 3:12PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 132 | 51.56% |
| GM240628P00042500 | 2024-06-21 3:18PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 25 | 0 | 47.66% |
| GM240628P00043000 | 2024-06-21 12:35PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 1,087 | 43.36% |
| GM240628P00043500 | 2024-06-21 3:17PM EDT | 43.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 25 | 146 | 49.22% |
| GM240628P00044000 | 2024-06-21 11:18AM EDT | 44.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 4 | 257 | 45.51% |
| GM240628P00044500 | 2024-06-20 11:28AM EDT | 44.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 14 | 35.94% |
| GM240628P00045000 | 2024-06-21 3:42PM EDT | 45.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 69 | 1,688 | 30.08% |
| GM240628P00045500 | 2024-06-21 3:59PM EDT | 45.50 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 128 | 49 | 27.74% |
| GM240628P00046000 | 2024-06-21 3:57PM EDT | 46.00 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 125 | 392 | 26.17% |
| GM240628P00046500 | 2024-06-21 3:50PM EDT | 46.50 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 228 | 436 | 25.10% |
| GM240628P00047000 | 2024-06-21 3:56PM EDT | 47.00 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 472 | 345 | 24.90% |
| GM240628P00047500 | 2024-06-21 3:55PM EDT | 47.50 | 0.48 | 0.45 | 0.49 | -0.04 | -7.69% | 275 | 847 | 24.41% |
| GM240628P00048000 | 2024-06-21 3:57PM EDT | 48.00 | 0.73 | 0.70 | 0.75 | -0.02 | -2.67% | 163 | 105 | 24.51% |
| GM240628P00048500 | 2024-06-21 3:39PM EDT | 48.50 | 1.11 | 1.00 | 1.08 | -0.27 | -19.57% | 34 | 180 | 24.90% |
| GM240628P00049000 | 2024-06-21 3:44PM EDT | 49.00 | 1.41 | 1.38 | 1.46 | -0.03 | -2.08% | 104 | 185 | 25.10% |
| GM240628P00049500 | 2024-06-13 9:50AM EDT | 49.50 | 1.70 | 1.66 | 2.07 | 0.00 | - | 9 | 28 | 36.91% |
| GM240628P00050000 | 2024-06-20 3:09PM EDT | 50.00 | 2.23 | 2.25 | 2.37 | 0.00 | - | 111 | 136 | 28.91% |
| GM240628P00051000 | 2024-06-21 2:14PM EDT | 51.00 | 3.45 | 2.66 | 3.90 | -1.10 | -24.18% | 6 | 11 | 71.58% |
| GM240628P00052000 | 2024-06-21 3:31PM EDT | 52.00 | 4.34 | 3.30 | 4.60 | -0.11 | -2.47% | 30 | 0 | 64.65% |
| GM240628P00053000 | 2024-06-20 11:09AM EDT | 53.00 | 5.31 | 4.50 | 6.20 | +5.31 | - | - | 0 | 50.20% |
| GM240628P00055000 | 2024-06-20 10:08AM EDT | 55.00 | 7.50 | 6.30 | 8.30 | 0.00 | - | 1 | 10 | 51.56% |
© 2024 Yahoo. All rights reserved.