General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240712C00030000 | 2024-06-17 3:26PM EDT | 30.00 | 17.47 | 17.15 | 18.80 | 0.00 | - | 60 | 51 | 124.02% |
| GM240712C00032000 | 2024-06-20 11:59AM EDT | 32.00 | 15.55 | 15.45 | 16.50 | +15.55 | - | - | 6 | 109.57% |
| GM240712C00035000 | 2024-05-31 11:34AM EDT | 35.00 | 9.15 | 11.85 | 12.95 | 0.00 | - | 2 | 2 | 86.91% |
| GM240712C00036000 | 2024-06-20 12:28PM EDT | 36.00 | 11.63 | 9.85 | 13.95 | +11.63 | - | - | 1 | 76.17% |
| GM240712C00040000 | 2024-06-18 9:49AM EDT | 40.00 | 7.91 | 7.50 | 8.95 | 0.00 | - | 1 | 4 | 69.63% |
| GM240712C00041000 | 2024-06-21 10:58AM EDT | 41.00 | 6.81 | 5.80 | 7.95 | -0.06 | -0.87% | 10 | 17 | 88.38% |
| GM240712C00042000 | 2024-06-18 3:31PM EDT | 42.00 | 5.55 | 4.20 | 7.55 | 0.00 | - | 20 | 17 | 97.41% |
| GM240712C00043000 | 2024-06-20 12:02PM EDT | 43.00 | 4.60 | 3.85 | 5.85 | 0.00 | - | 1 | 8 | 68.56% |
| GM240712C00044000 | 2024-06-21 3:45PM EDT | 44.00 | 3.94 | 3.05 | 5.65 | -0.21 | -5.06% | 20 | 10 | 81.40% |
| GM240712C00045000 | 2024-06-21 3:45PM EDT | 45.00 | 3.04 | 3.00 | 4.00 | -0.21 | -6.46% | 22 | 26 | 55.47% |
| GM240712C00046000 | 2024-06-20 11:41AM EDT | 46.00 | 2.21 | 1.93 | 2.53 | 0.00 | - | 50 | 112 | 34.67% |
| GM240712C00047000 | 2024-06-21 12:41PM EDT | 47.00 | 1.36 | 1.49 | 1.70 | -0.32 | -19.05% | 20 | 328 | 29.59% |
| GM240712C00048000 | 2024-06-21 3:53PM EDT | 48.00 | 1.00 | 0.86 | 1.10 | -0.22 | -18.03% | 18 | 175 | 27.64% |
| GM240712C00049000 | 2024-06-21 3:50PM EDT | 49.00 | 0.57 | 0.23 | 0.69 | +0.06 | +11.76% | 28 | 332 | 27.15% |
| GM240712C00050000 | 2024-06-21 1:18PM EDT | 50.00 | 0.31 | 0.30 | 0.40 | -0.11 | -26.19% | 101 | 859 | 26.61% |
| GM240712C00051000 | 2024-06-20 11:59AM EDT | 51.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 11 | 59 | 42.77% |
| GM240712C00052000 | 2024-06-21 3:58PM EDT | 52.00 | 0.10 | 0.10 | 0.13 | -0.07 | -41.18% | 45 | 61 | 27.15% |
| GM240712C00053000 | 2024-06-21 2:00PM EDT | 53.00 | 0.08 | 0.00 | 0.29 | -0.04 | -33.33% | 18 | 157 | 39.16% |
| GM240712C00054000 | 2024-06-18 11:57AM EDT | 54.00 | 0.08 | 0.03 | 0.52 | 0.00 | - | 1 | 22 | 52.73% |
| GM240712C00055000 | 2024-06-21 12:50PM EDT | 55.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 47 | 114 | 35.84% |
| GM240712C00056000 | 2024-06-21 9:30AM EDT | 56.00 | 0.04 | 0.02 | 0.96 | -0.03 | -42.86% | 1 | 1 | 61.18% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240712P00036000 | 2024-06-14 3:03PM EDT | 36.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | - | 1 | 61.33% |
| GM240712P00037000 | 2024-06-07 11:30AM EDT | 37.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 60 | 12 | 70.12% |
| GM240712P00038000 | 2024-06-07 11:31AM EDT | 38.00 | 0.06 | 0.02 | 0.83 | 0.00 | - | 60 | 18 | 79.69% |
| GM240712P00039000 | 2024-06-05 10:37AM EDT | 39.00 | 0.16 | 0.02 | 0.85 | 0.00 | - | - | 30 | 73.34% |
| GM240712P00040000 | 2024-06-21 12:49PM EDT | 40.00 | 0.04 | 0.02 | 0.89 | -0.03 | -42.86% | 45 | 3 | 67.38% |
| GM240712P00041000 | 2024-06-17 9:34AM EDT | 41.00 | 0.08 | 0.02 | 0.21 | 0.00 | - | 2 | 12 | 48.44% |
| GM240712P00042000 | 2024-06-21 3:12PM EDT | 42.00 | 0.06 | 0.04 | 0.12 | -0.02 | -25.00% | 4 | 8 | 36.91% |
| GM240712P00043000 | 2024-06-18 9:35AM EDT | 43.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 206 | 30.27% |
| GM240712P00044000 | 2024-06-21 1:47PM EDT | 44.00 | 0.13 | 0.06 | 0.14 | +0.01 | +8.33% | 1 | 114 | 27.15% |
| GM240712P00045000 | 2024-06-20 3:11PM EDT | 45.00 | 0.23 | 0.19 | 0.23 | 0.00 | - | 33 | 239 | 25.20% |
| GM240712P00046000 | 2024-06-21 11:08AM EDT | 46.00 | 0.42 | 0.26 | 0.44 | +0.03 | +7.69% | 62 | 144 | 24.95% |
| GM240712P00047000 | 2024-06-21 3:45PM EDT | 47.00 | 0.67 | 0.63 | 0.84 | 0.00 | - | 21 | 92 | 26.34% |
| GM240712P00048000 | 2024-06-18 9:57AM EDT | 48.00 | 1.16 | 0.90 | 1.19 | 0.00 | - | 1 | 60 | 23.37% |
| GM240712P00049000 | 2024-06-13 12:20PM EDT | 49.00 | 1.85 | 1.63 | 1.98 | 0.00 | - | 26 | 71 | 27.39% |
| GM240712P00050000 | 2024-06-14 10:42AM EDT | 50.00 | 3.99 | 2.01 | 2.84 | 0.00 | - | 2 | 3 | 31.10% |
© 2024 Yahoo. All rights reserved.