General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705C00030000 | 2024-06-18 9:44AM EDT | 30.00 | 17.62 | 16.90 | 18.85 | 0.00 | - | 1 | 2 | 139.45% |
| GM240705C00032000 | 2024-06-18 9:44AM EDT | 32.00 | 15.63 | 14.70 | 16.20 | +15.63 | - | - | 1 | 157.81% |
| GM240705C00034000 | 2024-06-10 3:18PM EDT | 34.00 | 13.82 | 12.75 | 14.05 | 0.00 | - | - | 10 | 125.98% |
| GM240705C00039000 | 2024-06-17 10:07AM EDT | 39.00 | 8.45 | 8.65 | 9.80 | 0.00 | - | 1 | 3 | 95.12% |
| GM240705C00040000 | 2024-06-18 9:30AM EDT | 40.00 | 7.45 | 6.75 | 9.15 | 0.00 | - | 1 | 3 | 68.95% |
| GM240705C00041000 | 2024-06-07 10:34AM EDT | 41.00 | 5.09 | 5.75 | 8.95 | 0.00 | - | 1 | 1 | 83.89% |
| GM240705C00042000 | 2024-05-30 9:35AM EDT | 42.00 | 1.83 | 5.35 | 6.85 | 0.00 | - | 1 | 2 | 62.79% |
| GM240705C00043000 | 2024-06-21 3:53PM EDT | 43.00 | 4.90 | 3.05 | 5.95 | +0.40 | +8.89% | 1 | 399 | 88.67% |
| GM240705C00044000 | 2024-06-21 3:45PM EDT | 44.00 | 3.86 | 3.80 | 4.80 | +0.19 | +5.18% | 20 | 31 | 54.59% |
| GM240705C00045000 | 2024-06-21 11:10AM EDT | 45.00 | 2.86 | 2.87 | 2.97 | -0.16 | -5.30% | 4 | 107 | 32.23% |
| GM240705C00045500 | 2024-06-20 9:57AM EDT | 45.50 | 2.47 | 1.80 | 2.78 | +2.47 | - | - | 1 | 39.84% |
| GM240705C00046000 | 2024-06-21 11:24AM EDT | 46.00 | 2.00 | 1.72 | 2.22 | -0.08 | -3.85% | 20 | 118 | 33.01% |
| GM240705C00046500 | 2024-06-21 3:19PM EDT | 46.50 | 1.58 | 1.58 | 1.85 | +1.58 | - | 2 | 2 | 32.08% |
| GM240705C00047000 | 2024-06-21 3:21PM EDT | 47.00 | 1.17 | 1.05 | 1.48 | -0.28 | -19.31% | 14 | 1,725 | 30.37% |
| GM240705C00047500 | 2024-06-21 3:37PM EDT | 47.50 | 0.96 | 0.76 | 1.09 | +0.96 | - | 37 | 69 | 27.25% |
| GM240705C00048000 | 2024-06-21 2:04PM EDT | 48.00 | 0.67 | 0.70 | 0.84 | -0.26 | -27.96% | 677 | 395 | 27.00% |
| GM240705C00048500 | 2024-06-18 11:37AM EDT | 48.50 | 0.56 | 0.49 | 0.64 | +0.56 | - | - | 87 | 27.10% |
| GM240705C00049000 | 2024-06-21 3:53PM EDT | 49.00 | 0.38 | 0.34 | 0.39 | -0.12 | -24.00% | 938 | 114 | 24.37% |
| GM240705C00049500 | 2024-06-21 3:44PM EDT | 49.50 | 0.25 | 0.23 | 0.27 | +0.25 | - | 129 | 14 | 24.32% |
| GM240705C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 21 | 874 | 25.20% |
| GM240705C00051000 | 2024-06-21 3:57PM EDT | 51.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 26 | 190 | 26.17% |
| GM240705C00052000 | 2024-06-21 12:05PM EDT | 52.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 11 | 97 | 30.08% |
| GM240705C00053000 | 2024-06-18 11:09AM EDT | 53.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 1 | 24 | 43.75% |
| GM240705C00054000 | 2024-06-12 3:56PM EDT | 54.00 | 0.11 | 0.02 | 0.06 | 0.00 | - | - | 11 | 37.70% |
| GM240705C00055000 | 2024-06-21 3:19PM EDT | 55.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 17 | 31 | 45.51% |
| GM240705C00056000 | 2024-06-20 9:30AM EDT | 56.00 | 0.05 | 0.02 | 0.15 | +0.05 | - | - | 1 | 55.66% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240705P00032000 | 2024-06-13 10:14AM EDT | 32.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 10 | 10 | 169.73% |
| GM240705P00035000 | 2024-06-21 3:47PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | 10 | 0 | 139.94% |
| GM240705P00038000 | 2024-06-17 9:32AM EDT | 38.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 54.30% |
| GM240705P00040000 | 2024-06-17 11:13AM EDT | 40.00 | 0.10 | 0.02 | 0.36 | 0.00 | - | 10 | 90 | 65.82% |
| GM240705P00041000 | 2024-06-10 12:16PM EDT | 41.00 | 0.08 | 0.02 | 0.38 | 0.00 | - | 4 | 56 | 59.38% |
| GM240705P00042000 | 2024-06-14 9:30AM EDT | 42.00 | 0.10 | 0.02 | 0.76 | 0.00 | - | 2 | 227 | 63.28% |
| GM240705P00043000 | 2024-06-21 10:27AM EDT | 43.00 | 0.06 | 0.02 | 0.42 | 0.00 | - | 1 | 45 | 56.45% |
| GM240705P00043500 | 2024-06-20 2:24PM EDT | 43.50 | 0.07 | 0.03 | 0.25 | +0.07 | - | - | 6 | 43.95% |
| GM240705P00044000 | 2024-06-21 10:27AM EDT | 44.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 11 | 211 | 28.52% |
| GM240705P00044500 | 2024-06-20 9:30AM EDT | 44.50 | 0.12 | 0.06 | 0.09 | +0.12 | - | - | 4 | 26.86% |
| GM240705P00045000 | 2024-06-21 12:36PM EDT | 45.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 80 | 130 | 25.49% |
| GM240705P00045500 | 2024-06-21 2:45PM EDT | 45.50 | 0.18 | 0.14 | 0.17 | +0.18 | - | 1 | 202 | 24.51% |
| GM240705P00046000 | 2024-06-21 2:45PM EDT | 46.00 | 0.26 | 0.21 | 0.24 | +0.01 | +4.00% | 41 | 1,887 | 23.58% |
| GM240705P00046500 | 2024-06-21 3:42PM EDT | 46.50 | 0.32 | 0.31 | 0.35 | +0.32 | - | 27 | 210 | 23.15% |
| GM240705P00047000 | 2024-06-21 3:36PM EDT | 47.00 | 0.49 | 0.45 | 0.49 | -0.02 | -3.92% | 56 | 242 | 22.41% |
| GM240705P00047500 | 2024-06-21 2:09PM EDT | 47.50 | 0.74 | 0.64 | 0.90 | +0.74 | - | 842 | 384 | 28.08% |
| GM240705P00048000 | 2024-06-21 3:36PM EDT | 48.00 | 0.93 | 0.82 | 0.95 | +0.02 | +2.20% | 31 | 320 | 22.27% |
| GM240705P00048500 | 2024-06-21 1:18PM EDT | 48.50 | 1.30 | 1.17 | 1.42 | +1.30 | - | 1 | 0 | 27.10% |
| GM240705P00049000 | 2024-06-21 1:57PM EDT | 49.00 | 1.62 | 1.45 | 1.66 | -0.13 | -7.43% | 4 | 195 | 24.02% |
| GM240705P00049500 | 2024-06-21 2:07PM EDT | 49.50 | 2.11 | 1.56 | 2.19 | +2.11 | - | 1 | 0 | 29.35% |
| GM240705P00050000 | 2024-06-20 3:10PM EDT | 50.00 | 2.36 | 2.18 | 2.58 | 0.00 | - | 14 | 125 | 29.30% |
| GM240705P00054000 | 2024-06-11 12:01PM EDT | 54.00 | 5.35 | 5.55 | 7.70 | 0.00 | - | - | 0 | 57.32% |
© 2024 Yahoo. All rights reserved.