General Motors Company (GM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726C00038000 | 2024-06-18 9:30AM EDT | 38.00 | 9.61 | 9.90 | 11.00 | +9.61 | - | - | 1 | 72.17% |
| GM240726C00042000 | 2024-06-21 9:59AM EDT | 42.00 | 5.90 | 6.05 | 7.05 | +0.61 | +11.53% | 1 | 10 | 51.61% |
| GM240726C00043000 | 2024-06-13 1:31PM EDT | 43.00 | 5.35 | 4.20 | 6.40 | 0.00 | - | 15 | 15 | 64.45% |
| GM240726C00044000 | 2024-06-21 10:23AM EDT | 44.00 | 4.30 | 3.55 | 6.50 | +4.30 | - | 10 | 142 | 78.86% |
| GM240726C00045000 | 2024-06-20 3:40PM EDT | 45.00 | 3.78 | 2.91 | 3.65 | 0.00 | - | 10 | 92 | 35.50% |
| GM240726C00046000 | 2024-06-21 9:31AM EDT | 46.00 | 2.85 | 2.81 | 3.10 | +0.10 | +3.64% | 5 | 36 | 37.35% |
| GM240726C00047000 | 2024-06-21 10:17AM EDT | 47.00 | 2.13 | 2.15 | 2.41 | -0.28 | -11.62% | 5 | 65 | 35.21% |
| GM240726C00048000 | 2024-06-21 2:10PM EDT | 48.00 | 1.63 | 1.64 | 1.75 | -0.19 | -10.44% | 20 | 721 | 32.37% |
| GM240726C00049000 | 2024-06-21 3:53PM EDT | 49.00 | 1.27 | 1.23 | 1.30 | -0.10 | -7.30% | 8 | 258 | 31.79% |
| GM240726C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 0.91 | 0.82 | 1.09 | -0.12 | -11.65% | 14 | 594 | 34.13% |
| GM240726C00051000 | 2024-06-21 2:56PM EDT | 51.00 | 0.61 | 0.62 | 0.69 | -0.17 | -21.79% | 10 | 58 | 31.54% |
| GM240726C00052000 | 2024-06-21 12:45PM EDT | 52.00 | 0.45 | 0.43 | 0.65 | -0.10 | -18.18% | 34 | 70 | 35.35% |
| GM240726C00053000 | 2024-06-21 10:43AM EDT | 53.00 | 0.35 | 0.31 | 0.86 | -0.02 | -5.41% | 5 | 36 | 44.48% |
| GM240726C00054000 | 2024-06-21 12:45PM EDT | 54.00 | 0.24 | 0.22 | 0.68 | -0.31 | -56.36% | 30 | 1 | 44.53% |
| GM240726C00055000 | 2024-06-20 9:47AM EDT | 55.00 | 0.21 | 0.16 | 0.31 | 0.00 | - | 4 | 20 | 37.79% |
| GM240726C00056000 | 2024-06-20 2:35PM EDT | 56.00 | 0.15 | 0.12 | 0.16 | +0.15 | - | - | 14 | 34.86% |
| GM240726C00057000 | 2024-06-17 3:53PM EDT | 57.00 | 0.17 | 0.09 | 0.14 | +0.17 | - | - | 16 | 36.72% |
| GM240726C00058000 | 2024-06-14 1:23PM EDT | 58.00 | 0.13 | 0.04 | 1.36 | 0.00 | - | - | 10 | 59.86% |
| GM240726C00060000 | 2024-06-20 2:41PM EDT | 60.00 | 0.07 | 0.06 | 0.24 | +0.07 | - | - | 50 | 50.10% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240726P00035000 | 2024-06-13 12:44PM EDT | 35.00 | 0.26 | 0.01 | 2.17 | 0.00 | - | 8 | 8 | 102.98% |
| GM240726P00036000 | 2024-06-13 12:44PM EDT | 36.00 | 0.33 | 0.01 | 2.17 | 0.00 | - | 8 | 8 | 96.29% |
| GM240726P00038000 | 2024-06-12 1:37PM EDT | 38.00 | 0.06 | 0.03 | 1.33 | 0.00 | - | - | 12 | 70.51% |
| GM240726P00040000 | 2024-06-17 12:12PM EDT | 40.00 | 0.15 | 0.05 | 0.34 | 0.00 | - | 5 | 27 | 47.41% |
| GM240726P00041000 | 2024-06-13 9:37AM EDT | 41.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 10 | 35.25% |
| GM240726P00042000 | 2024-06-20 1:30PM EDT | 42.00 | 0.24 | 0.19 | 0.23 | 0.00 | - | 4 | 16 | 33.40% |
| GM240726P00043000 | 2024-06-21 2:23PM EDT | 43.00 | 0.32 | 0.16 | 0.33 | -0.08 | -20.00% | 26 | 178 | 32.18% |
| GM240726P00044000 | 2024-06-21 12:31PM EDT | 44.00 | 0.48 | 0.26 | 0.47 | -0.01 | -2.04% | 3 | 244 | 31.01% |
| GM240726P00045000 | 2024-06-21 3:47PM EDT | 45.00 | 0.65 | 0.62 | 0.69 | -0.04 | -5.80% | 22 | 525 | 30.47% |
| GM240726P00046000 | 2024-06-20 11:39AM EDT | 46.00 | 1.02 | 0.70 | 1.07 | 0.00 | - | 1 | 57 | 31.59% |
| GM240726P00047000 | 2024-06-21 12:47PM EDT | 47.00 | 1.40 | 1.02 | 1.58 | +0.02 | +1.45% | 1 | 1,440 | 33.30% |
| GM240726P00048000 | 2024-06-21 3:47PM EDT | 48.00 | 1.74 | 1.11 | 1.81 | -0.06 | -3.33% | 6 | 27 | 28.61% |
| GM240726P00049000 | 2024-06-20 1:18PM EDT | 49.00 | 2.52 | 2.21 | 3.70 | 0.00 | - | 18 | 90 | 51.29% |
| GM240726P00050000 | 2024-06-20 10:51AM EDT | 50.00 | 3.05 | 2.70 | 4.00 | +3.05 | - | - | 8 | 45.58% |
| GM240726P00051000 | 2024-06-13 9:39AM EDT | 51.00 | 3.60 | 2.52 | 4.10 | 0.00 | - | 1 | 1 | 34.28% |
| GM240726P00053000 | 2024-06-20 11:15AM EDT | 53.00 | 5.46 | 4.10 | 5.75 | +5.46 | - | - | 174 | 35.21% |
| GM240726P00054000 | 2024-06-12 9:40AM EDT | 54.00 | 4.80 | 5.40 | 6.95 | 0.00 | - | - | 2 | 44.29% |
| GM240726P00055000 | 2024-06-13 11:13AM EDT | 55.00 | 7.53 | 6.50 | 8.40 | 0.00 | - | 2 | 2 | 58.81% |
© 2024 Yahoo. All rights reserved.