General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719C00023000 | 2024-04-22 12:51PM EDT | 23.00 | 20.50 | 22.20 | 24.05 | 0.00 | - | 1 | 4 | 87.70% |
| GM240719C00024000 | 2024-04-22 1:00PM EDT | 24.00 | 19.40 | 21.65 | 23.05 | 0.00 | - | 5 | 8 | 94.53% |
| GM240719C00025000 | 2024-04-25 2:29PM EDT | 25.00 | 20.70 | 19.00 | 22.25 | 0.00 | - | 1 | 24 | 119.53% |
| GM240719C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 15.60 | 18.65 | 19.95 | 0.00 | - | 6 | 9 | 77.93% |
| GM240719C00028000 | 2024-04-19 12:26PM EDT | 28.00 | 14.80 | 18.00 | 18.90 | 0.00 | - | 14 | 19 | 79.00% |
| GM240719C00030000 | 2024-04-23 3:48PM EDT | 30.00 | 15.68 | 15.05 | 17.15 | 0.00 | - | 2 | 571 | 56.84% |
| GM240719C00031000 | 2024-04-02 11:21AM EDT | 31.00 | 14.55 | 14.05 | 16.20 | 0.00 | - | 6 | 7 | 54.30% |
| GM240719C00032000 | 2024-04-17 12:23PM EDT | 32.00 | 11.00 | 13.30 | 15.20 | 0.00 | - | 1 | 9 | 55.32% |
| GM240719C00033000 | 2024-04-17 9:58AM EDT | 33.00 | 10.65 | 12.10 | 14.25 | 0.00 | - | 1 | 50 | 76.07% |
| GM240719C00034000 | 2024-04-23 9:58AM EDT | 34.00 | 10.84 | 11.65 | 13.25 | 0.00 | - | 272 | 273 | 53.52% |
| GM240719C00035000 | 2024-04-23 11:26AM EDT | 35.00 | 10.60 | 10.15 | 12.30 | 0.00 | - | 1 | 340 | 67.53% |
| GM240719C00036000 | 2024-04-22 3:35PM EDT | 36.00 | 7.95 | 10.20 | 11.35 | 0.00 | - | 13 | 66 | 52.88% |
| GM240719C00037000 | 2024-04-19 9:44AM EDT | 37.00 | 6.70 | 8.25 | 9.90 | 0.00 | - | 5 | 143 | 51.12% |
| GM240719C00038000 | 2024-04-22 1:16PM EDT | 38.00 | 6.15 | 8.25 | 8.45 | 0.00 | - | 1 | 136 | 38.23% |
| GM240719C00039000 | 2024-04-24 11:16AM EDT | 39.00 | 6.75 | 6.75 | 8.10 | 0.00 | - | 1 | 791 | 46.05% |
| GM240719C00040000 | 2024-04-26 3:07PM EDT | 40.00 | 6.76 | 5.55 | 6.65 | +0.26 | +4.00% | 29 | 1,062 | 34.38% |
| GM240719C00041000 | 2024-04-26 3:07PM EDT | 41.00 | 5.92 | 5.70 | 5.80 | +0.40 | +7.25% | 27 | 709 | 32.81% |
| GM240719C00042000 | 2024-04-25 3:12PM EDT | 42.00 | 4.87 | 4.90 | 5.00 | 0.00 | - | 40 | 523 | 31.54% |
| GM240719C00043000 | 2024-04-26 1:06PM EDT | 43.00 | 4.42 | 4.15 | 4.25 | +0.32 | +7.80% | 6 | 581 | 30.45% |
| GM240719C00044000 | 2024-04-26 3:53PM EDT | 44.00 | 3.58 | 3.45 | 3.55 | +0.11 | +3.17% | 12 | 1,098 | 29.37% |
| GM240719C00045000 | 2024-04-26 2:29PM EDT | 45.00 | 3.05 | 2.86 | 2.92 | +0.28 | +10.11% | 333 | 2,623 | 28.52% |
| GM240719C00046000 | 2024-04-26 3:06PM EDT | 46.00 | 2.48 | 2.32 | 2.35 | +0.18 | +7.83% | 206 | 1,667 | 27.66% |
| GM240719C00047000 | 2024-04-26 2:03PM EDT | 47.00 | 1.99 | 1.85 | 1.87 | +0.09 | +4.74% | 93 | 694 | 27.10% |
| GM240719C00048000 | 2024-04-26 2:06PM EDT | 48.00 | 1.55 | 1.44 | 1.46 | +0.12 | +8.39% | 51 | 741 | 26.59% |
| GM240719C00049000 | 2024-04-26 2:10PM EDT | 49.00 | 1.19 | 1.11 | 1.15 | +0.05 | +4.39% | 76 | 867 | 26.54% |
| GM240719C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 0.87 | 0.82 | 0.87 | +0.01 | +1.16% | 158 | 11,564 | 26.17% |
| GM240719C00052500 | 2024-04-26 2:57PM EDT | 52.50 | 0.43 | 0.39 | 0.42 | +0.01 | +2.38% | 45 | 290 | 25.81% |
| GM240719C00055000 | 2024-04-26 1:32PM EDT | 55.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 268 | 172 | 25.98% |
| GM240719C00060000 | 2024-04-26 3:51PM EDT | 60.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 6 | 346 | 28.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240719P00020000 | 2024-01-29 12:57PM EDT | 20.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 15 | 72.66% |
| GM240719P00023000 | 2024-02-13 11:19AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 18 | 64.45% |
| GM240719P00025000 | 2024-04-12 1:18PM EDT | 25.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 16 | 135 | 61.13% |
| GM240719P00026000 | 2024-02-09 10:36AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 63 | 67 | 60.94% |
| GM240719P00027000 | 2024-04-04 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 78 | 7 | 50.00% |
| GM240719P00028000 | 2024-04-03 10:05AM EDT | 28.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 4 | 53.52% |
| GM240719P00029000 | 2024-03-20 3:02PM EDT | 29.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 7 | 50.10% |
| GM240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 93 | 151 | 41.02% |
| GM240719P00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 7 | 39.45% |
| GM240719P00032000 | 2024-04-25 11:13AM EDT | 32.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 5 | 2,581 | 36.52% |
| GM240719P00033000 | 2024-04-18 3:12PM EDT | 33.00 | 0.25 | 0.05 | 0.07 | 0.00 | - | 1 | 79 | 35.74% |
| GM240719P00034000 | 2024-04-24 2:10PM EDT | 34.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 204 | 33.69% |
| GM240719P00035000 | 2024-04-25 1:50PM EDT | 35.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 18 | 1,734 | 32.13% |
| GM240719P00036000 | 2024-04-23 11:13AM EDT | 36.00 | 0.18 | 0.11 | 0.12 | 0.00 | - | 12 | 676 | 30.37% |
| GM240719P00037000 | 2024-04-26 3:04PM EDT | 37.00 | 0.16 | 0.15 | 0.17 | -0.57 | -78.08% | 1 | 2,080 | 29.69% |
| GM240719P00038000 | 2024-04-23 11:33AM EDT | 38.00 | 0.34 | 0.20 | 0.22 | 0.00 | - | 275 | 669 | 28.42% |
| GM240719P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 6 | 663 | 27.59% |
| GM240719P00040000 | 2024-04-26 3:03PM EDT | 40.00 | 0.39 | 0.38 | 0.41 | -0.06 | -13.33% | 142 | 2,045 | 26.86% |
| GM240719P00041000 | 2024-04-26 3:55PM EDT | 41.00 | 0.53 | 0.53 | 0.55 | -0.06 | -10.17% | 2 | 1,205 | 26.03% |
| GM240719P00042000 | 2024-04-26 2:08PM EDT | 42.00 | 0.70 | 0.72 | 0.75 | -0.12 | -14.63% | 110 | 463 | 25.56% |
| GM240719P00043000 | 2024-04-26 1:06PM EDT | 43.00 | 0.92 | 0.97 | 1.00 | -0.14 | -13.21% | 8 | 898 | 25.03% |
| GM240719P00044000 | 2024-04-26 3:31PM EDT | 44.00 | 1.27 | 1.27 | 1.31 | -0.13 | -9.29% | 23 | 668 | 24.49% |
| GM240719P00045000 | 2024-04-26 3:43PM EDT | 45.00 | 1.63 | 1.65 | 1.68 | -0.16 | -8.94% | 50 | 3,920 | 23.88% |
| GM240719P00046000 | 2024-04-26 3:27PM EDT | 46.00 | 2.08 | 2.10 | 2.14 | -0.19 | -8.37% | 294 | 736 | 23.44% |
| GM240719P00047000 | 2024-04-26 3:26PM EDT | 47.00 | 2.60 | 2.63 | 2.67 | -0.24 | -8.45% | 105 | 436 | 22.95% |
| GM240719P00048000 | 2024-04-26 1:53PM EDT | 48.00 | 3.15 | 3.20 | 3.30 | -0.68 | -17.75% | 13 | 14 | 22.75% |
| GM240719P00049000 | 2024-04-25 12:01PM EDT | 49.00 | 4.25 | 3.85 | 5.00 | 0.00 | - | 1 | 3 | 35.03% |
| GM240719P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 5.80 | 4.60 | 5.70 | 0.00 | - | 213 | 213 | 34.96% |
© 2024 Yahoo. All rights reserved.